743 lines
43 KiB
CSV
743 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,212000,94234580500,252000,252000,252000,252000,12771
|
|
20240105,211900,94234580500,252000,252000,252000,252000,0
|
|
20240105,211800,94234580500,252000,252000,252000,252000,0
|
|
20240105,211700,94234580500,252000,252000,252000,252000,0
|
|
20240105,211600,94234580500,252000,252000,252000,252000,0
|
|
20240105,211500,94234580500,252000,252000,252000,252000,0
|
|
20240105,211400,94234580500,252000,252000,252000,252000,0
|
|
20240105,211300,94234580500,252000,252000,252000,252000,0
|
|
20240105,211200,94234580500,252000,252000,252000,252000,0
|
|
20240105,211100,94234580500,252000,252000,252000,252000,0
|
|
20240105,211000,94234580500,252000,252000,252000,252000,0
|
|
20240105,210900,94234580500,252000,252000,252000,252000,0
|
|
20240105,210800,94234580500,252000,252000,252000,252000,0
|
|
20240105,210700,94234580500,252000,252000,252000,252000,0
|
|
20240105,210600,94234580500,252000,252000,252000,252000,0
|
|
20240105,210500,94234580500,252000,252000,252000,252000,0
|
|
20240105,210400,94234580500,252000,252000,252000,252000,0
|
|
20240105,210300,94234580500,252000,252000,252000,252000,0
|
|
20240105,210200,94234580500,252000,252000,252000,252000,0
|
|
20240105,210100,94234580500,252000,252000,252000,252000,0
|
|
20240105,210000,94234580500,252000,252000,252000,252000,0
|
|
20240105,205900,94234580500,252000,252000,252000,252000,0
|
|
20240105,205800,94234580500,252000,252000,252000,252000,0
|
|
20240105,205700,94234580500,252000,252000,252000,252000,0
|
|
20240105,205600,94234580500,252000,252000,252000,252000,0
|
|
20240105,205500,94234580500,252000,252000,252000,252000,0
|
|
20240105,205400,94234580500,252000,252000,252000,252000,0
|
|
20240105,205300,94234580500,252000,252000,252000,252000,0
|
|
20240105,205200,94234580500,252000,252000,252000,252000,0
|
|
20240105,205100,94234580500,252000,252000,252000,252000,0
|
|
20240105,205000,94234580500,252000,252000,252000,252000,12771
|
|
20240105,204900,94234580500,252000,252000,252000,252000,0
|
|
20240105,204800,94234580500,252000,252000,252000,252000,0
|
|
20240105,204700,94234580500,252000,252000,252000,252000,0
|
|
20240105,204600,94234580500,252000,252000,252000,252000,0
|
|
20240105,204500,94234580500,252000,252000,252000,252000,0
|
|
20240105,204400,94234580500,252000,252000,252000,252000,0
|
|
20240105,204300,94234580500,252000,252000,252000,252000,0
|
|
20240105,204200,94234580500,252000,252000,252000,252000,0
|
|
20240105,204100,94234580500,252000,252000,252000,252000,0
|
|
20240105,204000,94234580500,252000,252000,252000,252000,0
|
|
20240105,203900,94234580500,252000,252000,252000,252000,0
|
|
20240105,203800,94234580500,252000,252000,252000,252000,0
|
|
20240105,203700,94234580500,252000,252000,252000,252000,0
|
|
20240105,203600,94234580500,252000,252000,252000,252000,0
|
|
20240105,203500,94234580500,252000,252000,252000,252000,0
|
|
20240105,203400,94234580500,252000,252000,252000,252000,0
|
|
20240105,203300,94234580500,252000,252000,252000,252000,0
|
|
20240105,203200,94234580500,252000,252000,252000,252000,0
|
|
20240105,203100,94234580500,252000,252000,252000,252000,0
|
|
20240105,203000,94234580500,252000,252000,252000,252000,0
|
|
20240105,202900,94234580500,252000,252000,252000,252000,0
|
|
20240105,202800,94234580500,252000,252000,252000,252000,0
|
|
20240105,202700,94234580500,252000,252000,252000,252000,0
|
|
20240105,202600,94234580500,252000,252000,252000,252000,0
|
|
20240105,202500,94234580500,252000,252000,252000,252000,0
|
|
20240105,202400,94234580500,252000,252000,252000,252000,0
|
|
20240105,202300,94234580500,252000,252000,252000,252000,0
|
|
20240105,202200,94234580500,252000,252000,252000,252000,0
|
|
20240105,202100,94234580500,252000,252000,252000,252000,0
|
|
20240105,202000,94234580500,252000,252000,252000,252000,12771
|
|
20240105,201900,94234580500,252000,252000,252000,252000,0
|
|
20240105,201800,94234580500,252000,252000,252000,252000,0
|
|
20240105,201700,94234580500,252000,252000,252000,252000,0
|
|
20240105,201600,94234580500,252000,252000,252000,252000,0
|
|
20240105,201500,94234580500,252000,252000,252000,252000,0
|
|
20240105,201400,94234580500,252000,252000,252000,252000,0
|
|
20240105,201300,94234580500,252000,252000,252000,252000,0
|
|
20240105,201200,94234580500,252000,252000,252000,252000,0
|
|
20240105,201100,94234580500,252000,252000,252000,252000,0
|
|
20240105,201000,94234580500,252000,252000,252000,252000,0
|
|
20240105,200900,94234580500,252000,252000,252000,252000,0
|
|
20240105,200800,94234580500,252000,252000,252000,252000,0
|
|
20240105,200700,94234580500,252000,252000,252000,252000,0
|
|
20240105,200600,94234580500,252000,252000,252000,252000,0
|
|
20240105,200500,94234580500,252000,252000,252000,252000,0
|
|
20240105,200400,94234580500,252000,252000,252000,252000,0
|
|
20240105,200300,94234580500,252000,252000,252000,252000,0
|
|
20240105,200200,94234580500,252000,252000,252000,252000,0
|
|
20240105,200100,94234580500,252000,252000,252000,252000,0
|
|
20240105,200000,94234580500,252000,252000,252000,252000,0
|
|
20240105,195900,94234580500,252000,252000,252000,252000,0
|
|
20240105,195800,94234580500,252000,252000,252000,252000,0
|
|
20240105,195700,94234580500,252000,252000,252000,252000,0
|
|
20240105,195600,94234580500,252000,252000,252000,252000,0
|
|
20240105,195500,94234580500,252000,252000,252000,252000,0
|
|
20240105,195400,94234580500,252000,252000,252000,252000,0
|
|
20240105,195300,94234580500,252000,252000,252000,252000,0
|
|
20240105,195200,94234580500,252000,252000,252000,252000,0
|
|
20240105,195100,94234580500,252000,252000,252000,252000,0
|
|
20240105,195000,94234580500,252000,252000,252000,252000,12771
|
|
20240105,194900,94234580500,252000,252000,252000,252000,0
|
|
20240105,194800,94234580500,252000,252000,252000,252000,0
|
|
20240105,194700,94234580500,252000,252000,252000,252000,0
|
|
20240105,194600,94234580500,252000,252000,252000,252000,0
|
|
20240105,194500,94234580500,252000,252000,252000,252000,0
|
|
20240105,194400,94234580500,252000,252000,252000,252000,0
|
|
20240105,194300,94234580500,252000,252000,252000,252000,0
|
|
20240105,194200,94234580500,252000,252000,252000,252000,0
|
|
20240105,194100,94234580500,252000,252000,252000,252000,0
|
|
20240105,194000,94234580500,252000,252000,252000,252000,0
|
|
20240105,193900,94234580500,252000,252000,252000,252000,0
|
|
20240105,193800,94234580500,252000,252000,252000,252000,0
|
|
20240105,193700,94234580500,252000,252000,252000,252000,0
|
|
20240105,193600,94234580500,252000,252000,252000,252000,0
|
|
20240105,193500,94234580500,252000,252000,252000,252000,0
|
|
20240105,193400,94234580500,252000,252000,252000,252000,0
|
|
20240105,193300,94234580500,252000,252000,252000,252000,0
|
|
20240105,193200,94234580500,252000,252000,252000,252000,0
|
|
20240105,193100,94234580500,252000,252000,252000,252000,0
|
|
20240105,193000,94234580500,252000,252000,252000,252000,0
|
|
20240105,192900,94234580500,252000,252000,252000,252000,0
|
|
20240105,192800,94234580500,252000,252000,252000,252000,0
|
|
20240105,192700,94234580500,252000,252000,252000,252000,0
|
|
20240105,192600,94234580500,252000,252000,252000,252000,0
|
|
20240105,192500,94234580500,252000,252000,252000,252000,0
|
|
20240105,192400,94234580500,252000,252000,252000,252000,0
|
|
20240105,192300,94234580500,252000,252000,252000,252000,0
|
|
20240105,192200,94234580500,252000,252000,252000,252000,0
|
|
20240105,192100,94234580500,252000,252000,252000,252000,0
|
|
20240105,192000,94234580500,252000,252000,252000,252000,12771
|
|
20240105,191900,94234580500,252000,252000,252000,252000,0
|
|
20240105,191800,94234580500,252000,252000,252000,252000,0
|
|
20240105,191700,94234580500,252000,252000,252000,252000,0
|
|
20240105,191600,94234580500,252000,252000,252000,252000,0
|
|
20240105,191500,94234580500,252000,252000,252000,252000,0
|
|
20240105,191400,94234580500,252000,252000,252000,252000,0
|
|
20240105,191300,94234580500,252000,252000,252000,252000,0
|
|
20240105,191200,94234580500,252000,252000,252000,252000,0
|
|
20240105,191100,94234580500,252000,252000,252000,252000,0
|
|
20240105,191000,94234580500,252000,252000,252000,252000,0
|
|
20240105,190900,94234580500,252000,252000,252000,252000,0
|
|
20240105,190800,94234580500,252000,252000,252000,252000,0
|
|
20240105,190700,94234580500,252000,252000,252000,252000,0
|
|
20240105,190600,94234580500,252000,252000,252000,252000,0
|
|
20240105,190500,94234580500,252000,252000,252000,252000,0
|
|
20240105,190400,94234580500,252000,252000,252000,252000,0
|
|
20240105,190300,94234580500,252000,252000,252000,252000,0
|
|
20240105,190200,94234580500,252000,252000,252000,252000,0
|
|
20240105,190100,94234580500,252000,252000,252000,252000,0
|
|
20240105,190000,94234580500,252000,252000,252000,252000,0
|
|
20240105,185900,94234580500,252000,252000,252000,252000,0
|
|
20240105,185800,94234580500,252000,252000,252000,252000,0
|
|
20240105,185700,94234580500,252000,252000,252000,252000,0
|
|
20240105,185600,94234580500,252000,252000,252000,252000,0
|
|
20240105,185500,94234580500,252000,252000,252000,252000,0
|
|
20240105,185400,94234580500,252000,252000,252000,252000,0
|
|
20240105,185300,94234580500,252000,252000,252000,252000,0
|
|
20240105,185200,94234580500,252000,252000,252000,252000,0
|
|
20240105,185100,94234580500,252000,252000,252000,252000,0
|
|
20240105,185000,94234580500,252000,252000,252000,252000,12771
|
|
20240105,184900,94234580500,252000,252000,252000,252000,0
|
|
20240105,184800,94234580500,252000,252000,252000,252000,0
|
|
20240105,184700,94234580500,252000,252000,252000,252000,0
|
|
20240105,184600,94234580500,252000,252000,252000,252000,0
|
|
20240105,184500,94234580500,252000,252000,252000,252000,0
|
|
20240105,184400,94234580500,252000,252000,252000,252000,0
|
|
20240105,184300,94234580500,252000,252000,252000,252000,0
|
|
20240105,184200,94234580500,252000,252000,252000,252000,0
|
|
20240105,184100,94234580500,252000,252000,252000,252000,0
|
|
20240105,184000,94234580500,252000,252000,252000,252000,0
|
|
20240105,183900,94234580500,252000,252000,252000,252000,0
|
|
20240105,183800,94234580500,252000,252000,252000,252000,0
|
|
20240105,183700,94234580500,252000,252000,252000,252000,0
|
|
20240105,183600,94234580500,252000,252000,252000,252000,0
|
|
20240105,183500,94234580500,252000,252000,252000,252000,0
|
|
20240105,183400,94234580500,252000,252000,252000,252000,0
|
|
20240105,183300,94234580500,252000,252000,252000,252000,0
|
|
20240105,183200,94234580500,252000,252000,252000,252000,0
|
|
20240105,183100,94234580500,252000,252000,252000,252000,0
|
|
20240105,183000,94234580500,252000,252000,252000,252000,0
|
|
20240105,182900,94234580500,252000,252000,252000,252000,0
|
|
20240105,182800,94234580500,252000,252000,252000,252000,0
|
|
20240105,182700,94234580500,252000,252000,252000,252000,0
|
|
20240105,182600,94234580500,252000,252000,252000,252000,0
|
|
20240105,182500,94234580500,252000,252000,252000,252000,0
|
|
20240105,182400,94234580500,252000,252000,252000,252000,0
|
|
20240105,182300,94234580500,252000,252000,252000,252000,0
|
|
20240105,182200,94234580500,252000,252000,252000,252000,0
|
|
20240105,182100,94234580500,252000,252000,252000,252000,0
|
|
20240105,182000,94234580500,252000,252000,252000,252000,12771
|
|
20240105,181900,94234580500,252000,252000,252000,252000,0
|
|
20240105,181800,94234580500,252000,252000,252000,252000,0
|
|
20240105,181700,94234580500,252000,252000,252000,252000,0
|
|
20240105,181600,94234580500,252000,252000,252000,252000,0
|
|
20240105,181500,94234580500,252000,252000,252000,252000,0
|
|
20240105,181400,94234580500,252000,252000,252000,252000,0
|
|
20240105,181300,94234580500,252000,252000,252000,252000,0
|
|
20240105,181200,94234580500,252000,252000,252000,252000,0
|
|
20240105,181100,94234580500,252000,252000,252000,252000,0
|
|
20240105,181000,94234580500,252000,252000,252000,252000,0
|
|
20240105,180900,94234580500,252000,252000,252000,252000,0
|
|
20240105,180800,94234580500,252000,252000,252000,252000,0
|
|
20240105,180700,94234580500,252000,252000,252000,252000,0
|
|
20240105,180600,94234580500,252000,252000,252000,252000,0
|
|
20240105,180500,94234580500,252000,252000,252000,252000,0
|
|
20240105,180400,94234580500,252000,252000,252000,252000,0
|
|
20240105,180300,94234580500,252000,252000,252000,252000,0
|
|
20240105,180200,94234580500,252000,252000,252000,252000,0
|
|
20240105,180100,94234580500,252000,252000,252000,252000,0
|
|
20240105,180000,94234580500,252000,252000,252000,252000,0
|
|
20240105,175900,94234580500,252000,252000,252000,252000,0
|
|
20240105,175800,94234580500,252000,252000,252000,252000,0
|
|
20240105,175700,94234580500,252000,252000,252000,252000,0
|
|
20240105,175600,94234580500,252000,252000,252000,252000,0
|
|
20240105,175500,94234580500,252000,252000,252000,252000,0
|
|
20240105,175400,94234580500,252000,252000,252000,252000,0
|
|
20240105,175300,94234580500,252000,252000,252000,252000,0
|
|
20240105,175200,94234580500,252000,252000,252000,252000,0
|
|
20240105,175100,94234580500,252000,252000,252000,252000,0
|
|
20240105,175000,94234580500,252000,252000,252000,252000,12771
|
|
20240105,174900,94234580500,252000,252000,252000,252000,0
|
|
20240105,174800,94234580500,252000,252000,252000,252000,0
|
|
20240105,174700,94234580500,252000,252000,252000,252000,0
|
|
20240105,174600,94234580500,252000,252000,252000,252000,0
|
|
20240105,174500,94234580500,252000,252000,252000,252000,0
|
|
20240105,174400,94234580500,252000,252000,252000,252000,0
|
|
20240105,174300,94234580500,252000,252000,252000,252000,0
|
|
20240105,174200,94234580500,252000,252000,252000,252000,0
|
|
20240105,174100,94234580500,252000,252000,252000,252000,0
|
|
20240105,174000,94234580500,252000,252000,252000,252000,0
|
|
20240105,173900,94234580500,252000,252000,252000,252000,0
|
|
20240105,173800,94234580500,252000,252000,252000,252000,0
|
|
20240105,173700,94234580500,252000,252000,252000,252000,0
|
|
20240105,173600,94234580500,252000,252000,252000,252000,0
|
|
20240105,173500,94234580500,252000,252000,252000,252000,0
|
|
20240105,173400,94234580500,252000,252000,252000,252000,0
|
|
20240105,173300,94234580500,252000,252000,252000,252000,0
|
|
20240105,173200,94234580500,252000,252000,252000,252000,0
|
|
20240105,173100,94234580500,252000,252000,252000,252000,0
|
|
20240105,173000,94234580500,252000,252000,252000,252000,0
|
|
20240105,172900,94234580500,252000,252000,252000,252000,0
|
|
20240105,172800,94234580500,252000,252000,252000,252000,0
|
|
20240105,172700,94234580500,252000,252000,252000,252000,0
|
|
20240105,172600,94234580500,252000,252000,252000,252000,0
|
|
20240105,172500,94234580500,252000,252000,252000,252000,0
|
|
20240105,172400,94234580500,252000,252000,252000,252000,0
|
|
20240105,172300,94234580500,252000,252000,252000,252000,0
|
|
20240105,172200,94234580500,252000,252000,252000,252000,0
|
|
20240105,172100,94234580500,252000,252000,252000,252000,0
|
|
20240105,172000,94234580500,252000,252000,252000,252000,12771
|
|
20240105,171900,94234580500,252000,252000,252000,252000,0
|
|
20240105,171800,94234580500,252000,252000,252000,252000,0
|
|
20240105,171700,94234580500,252000,252000,252000,252000,0
|
|
20240105,171600,94234580500,252000,252000,252000,252000,0
|
|
20240105,171500,94234580500,252000,252000,252000,252000,0
|
|
20240105,171400,94234580500,252000,252000,252000,252000,0
|
|
20240105,171300,94234580500,252000,252000,252000,252000,0
|
|
20240105,171200,94234580500,252000,252000,252000,252000,0
|
|
20240105,171100,94234580500,252000,252000,252000,252000,0
|
|
20240105,171000,94234580500,252000,252000,252000,252000,0
|
|
20240105,170900,94234580500,252000,252000,252000,252000,0
|
|
20240105,170800,94234580500,252000,252000,252000,252000,0
|
|
20240105,170700,94234580500,252000,252000,252000,252000,0
|
|
20240105,170600,94234580500,252000,252000,252000,252000,0
|
|
20240105,170500,94234580500,252000,252000,252000,252000,0
|
|
20240105,170400,94234580500,252000,252000,252000,252000,0
|
|
20240105,170300,94234580500,252000,252000,252000,252000,0
|
|
20240105,170200,94234580500,252000,252000,252000,252000,0
|
|
20240105,170100,94234580500,252000,252000,252000,252000,0
|
|
20240105,170000,94234580500,252000,252000,252000,252000,0
|
|
20240105,165900,94234580500,252000,252000,252000,252000,0
|
|
20240105,165800,94234580500,252000,252000,252000,252000,0
|
|
20240105,165700,94234580500,252000,252000,252000,252000,0
|
|
20240105,165600,94234580500,252000,252000,252000,252000,0
|
|
20240105,165500,94234580500,252000,252000,252000,252000,0
|
|
20240105,165400,94234580500,252000,252000,252000,252000,0
|
|
20240105,165300,94234580500,252000,252000,252000,252000,0
|
|
20240105,165200,94234580500,252000,252000,252000,252000,0
|
|
20240105,165100,94234580500,252000,252000,252000,252000,0
|
|
20240105,165000,94234580500,252000,252000,252000,252000,12771
|
|
20240105,164900,94234580500,252000,252000,252000,252000,0
|
|
20240105,164800,94234580500,252000,252000,252000,252000,0
|
|
20240105,164700,94234580500,252000,252000,252000,252000,0
|
|
20240105,164600,94234580500,252000,252000,252000,252000,0
|
|
20240105,164500,94234580500,252000,252000,252000,252000,0
|
|
20240105,164400,94234580500,252000,252000,252000,252000,0
|
|
20240105,164300,94234580500,252000,252000,252000,252000,0
|
|
20240105,164200,94234580500,252000,252000,252000,252000,0
|
|
20240105,164100,94234580500,252000,252000,252000,252000,0
|
|
20240105,164000,94234580500,252000,252000,252000,252000,0
|
|
20240105,163900,94234580500,252000,252000,252000,252000,0
|
|
20240105,163800,94234580500,252000,252000,252000,252000,0
|
|
20240105,163700,94234580500,252000,252000,252000,252000,0
|
|
20240105,163600,94234580500,252000,252000,252000,252000,0
|
|
20240105,163500,94234580500,252000,252000,252000,252000,0
|
|
20240105,163400,94234580500,252000,252000,252000,252000,0
|
|
20240105,163300,94234580500,252000,252000,252000,252000,0
|
|
20240105,163200,94234580500,252000,252000,252000,252000,0
|
|
20240105,163100,94234580500,252000,252000,252000,252000,0
|
|
20240105,163000,94234580500,252000,252000,252000,252000,0
|
|
20240105,162900,94234580500,252000,252000,252000,252000,0
|
|
20240105,162800,94234580500,252000,252000,252000,252000,0
|
|
20240105,162700,94234580500,252000,252000,252000,252000,0
|
|
20240105,162600,94234580500,252000,252000,252000,252000,0
|
|
20240105,162500,94234580500,252000,252000,252000,252000,0
|
|
20240105,162400,94234580500,252000,252000,252000,252000,0
|
|
20240105,162300,94234580500,252000,252000,252000,252000,0
|
|
20240105,162200,94234580500,252000,252000,252000,252000,0
|
|
20240105,162100,94234580500,252000,252000,252000,252000,0
|
|
20240105,162000,94234580500,252000,252000,252000,252000,12771
|
|
20240105,161900,94234580500,252000,252000,252000,252000,0
|
|
20240105,161800,94234580500,252000,252000,252000,252000,0
|
|
20240105,161700,94234580500,252000,252000,252000,252000,0
|
|
20240105,161600,94234580500,252000,252000,252000,252000,0
|
|
20240105,161500,94234580500,252000,252000,252000,252000,0
|
|
20240105,161400,94234580500,252000,252000,252000,252000,0
|
|
20240105,161300,94234580500,252000,252000,252000,252000,0
|
|
20240105,161200,94234580500,252000,252000,252000,252000,0
|
|
20240105,161100,94234580500,252000,252000,252000,252000,0
|
|
20240105,161000,94234580500,252000,252000,252000,252000,0
|
|
20240105,160900,94234580500,252000,252000,252000,252000,0
|
|
20240105,160800,94234580500,252000,252000,252000,252000,0
|
|
20240105,160700,94234580500,252000,252000,252000,252000,0
|
|
20240105,160600,94234580500,252000,252000,252000,252000,0
|
|
20240105,160500,94234580500,252000,252000,252000,252000,0
|
|
20240105,160400,94234580500,252000,252000,252000,252000,0
|
|
20240105,160300,94234580500,252000,252000,252000,252000,0
|
|
20240105,160200,94234580500,252000,252000,252000,252000,0
|
|
20240105,160100,94234580500,252000,252000,252000,252000,0
|
|
20240105,160000,94234580500,252000,252000,252000,252000,0
|
|
20240105,155900,94234580500,252000,252000,252000,252000,0
|
|
20240105,155800,94234580500,252000,252000,252000,252000,0
|
|
20240105,155700,94234580500,252000,252000,252000,252000,0
|
|
20240105,155600,94234580500,252000,252000,252000,252000,0
|
|
20240105,155500,94234580500,252000,252000,252000,252000,0
|
|
20240105,155400,94234580500,252000,252000,252000,252000,0
|
|
20240105,155300,94234580500,252000,252000,252000,252000,0
|
|
20240105,155200,94234580500,252000,252000,252000,252000,0
|
|
20240105,155100,94234580500,252000,252000,252000,252000,0
|
|
20240105,155000,94234580500,252000,252000,252000,252000,12771
|
|
20240105,154900,94234580500,252000,252000,252000,252000,0
|
|
20240105,154800,94234580500,252000,252000,252000,252000,0
|
|
20240105,154700,94234580500,252000,252000,252000,252000,0
|
|
20240105,154600,94234580500,252000,252000,252000,252000,0
|
|
20240105,154500,94234580500,252000,252000,252000,252000,0
|
|
20240105,154400,94234580500,252000,252000,252000,252000,0
|
|
20240105,154300,94234580500,252000,252000,252000,252000,0
|
|
20240105,154200,94234580500,252000,252000,252000,252000,0
|
|
20240105,154100,94234580500,252000,252000,252000,252000,0
|
|
20240105,154000,94234580500,252000,252000,252000,252000,0
|
|
20240105,153900,94234580500,252000,252000,252000,252000,0
|
|
20240105,153800,94234580500,252000,252000,252000,252000,0
|
|
20240105,153700,94234580500,252000,252000,252000,252000,0
|
|
20240105,153600,94234580500,252000,252000,252000,252000,0
|
|
20240105,153500,94234580500,252000,252000,252000,252000,0
|
|
20240105,153400,94234580500,252000,252000,252000,252000,0
|
|
20240105,153300,94234580500,252000,252000,252000,252000,0
|
|
20240105,153200,94234580500,252000,252000,252000,252000,0
|
|
20240105,153100,94234580500,252000,252000,252000,252000,0
|
|
20240105,153000,94234580500,252000,252000,252000,252000,12771
|
|
20240105,152900,91016288500,251000,251000,251000,251000,0
|
|
20240105,152800,91016288500,251000,251000,251000,251000,0
|
|
20240105,152700,91016288500,251000,251000,251000,251000,0
|
|
20240105,152600,91016288500,251000,251000,251000,251000,0
|
|
20240105,152500,91016288500,251000,251000,251000,251000,0
|
|
20240105,152400,91016288500,251000,251000,251000,251000,0
|
|
20240105,152300,91016288500,251000,251000,251000,251000,0
|
|
20240105,152200,91016288500,251000,251000,251000,251000,0
|
|
20240105,152100,91016288500,251000,251000,251000,251000,0
|
|
20240105,152000,91016288500,251000,251000,251000,251000,0
|
|
20240105,151900,91016288500,251000,251500,251500,251000,1106
|
|
20240105,151800,90738434000,251000,251500,251500,251000,674
|
|
20240105,151700,90568963500,251500,251000,251500,250500,950
|
|
20240105,151600,90330295500,250500,251500,251500,250500,1362
|
|
20240105,151500,89988430000,251500,250500,251500,250500,1813
|
|
20240105,151400,89533326000,251000,251000,251000,250500,519
|
|
20240105,151300,89403199000,251000,251000,251000,250500,241
|
|
20240105,151200,89342753500,250500,251000,251000,250500,259
|
|
20240105,151100,89277794000,251000,250500,251000,250000,628
|
|
20240105,151000,89120489500,250500,250500,250500,250000,215
|
|
20240105,150900,89066668500,250000,250000,250500,250000,452
|
|
20240105,150800,88953535500,250000,250000,250500,250000,609
|
|
20240105,150700,88801208500,250000,250500,250500,250000,479
|
|
20240105,150600,88681321500,250000,250000,250500,250000,471
|
|
20240105,150500,88563439000,250500,250500,251000,250000,437
|
|
20240105,150400,88454061000,250500,251000,251000,250500,933
|
|
20240105,150300,88220245000,250500,251000,251000,250500,691
|
|
20240105,150200,88047016000,251000,250500,251000,250500,688
|
|
20240105,150100,87874386500,251000,251500,251500,250500,585
|
|
20240105,150000,87727520000,251000,251000,251500,251000,681
|
|
20240105,145900,87556497000,251500,251500,251500,251000,650
|
|
20240105,145800,87393197500,251000,251500,251500,251000,517
|
|
20240105,145700,87263318000,251500,251500,251500,251000,872
|
|
20240105,145600,87044072500,251000,251500,251500,251000,536
|
|
20240105,145500,86909436000,251500,251000,251500,250500,761
|
|
20240105,145400,86718353000,251000,251000,251500,250500,532
|
|
20240105,145300,86584872000,251000,250500,251000,250500,1083
|
|
20240105,145200,86313125000,251000,251000,251000,250500,486
|
|
20240105,145100,86191228500,251000,251000,251500,250500,1005
|
|
20240105,145000,85938964500,251500,251500,251500,251000,1499
|
|
20240105,144900,85562293000,251500,251500,251500,251000,699
|
|
20240105,144800,85386613000,251500,251500,251500,251000,953
|
|
20240105,144700,85147031500,251500,251500,251500,251000,671
|
|
20240105,144600,84978393000,251500,251500,251500,251000,659
|
|
20240105,144500,84812702500,251500,251500,251500,251000,608
|
|
20240105,144400,84659895500,251500,251500,251500,251000,566
|
|
20240105,144300,84517604000,251500,250500,251500,250500,1303
|
|
20240105,144200,84190465500,251000,251000,251000,250500,525
|
|
20240105,144100,84058722000,251000,251000,251000,250500,1593
|
|
20240105,144000,83658909000,251000,250500,251000,250000,1991
|
|
20240105,143900,83160083000,250500,250000,250500,250000,816
|
|
20240105,143800,82955750500,250000,249500,250500,249500,2464
|
|
20240105,143700,82339779000,249500,250000,250000,249500,970
|
|
20240105,143600,82097662500,250000,250000,250000,249500,405
|
|
20240105,143500,81996527000,250000,250000,250000,249500,315
|
|
20240105,143400,81917855000,250000,250000,250000,249500,399
|
|
20240105,143300,81818181000,250000,250000,250000,249500,398
|
|
20240105,143200,81718769500,250000,249500,250000,249500,272
|
|
20240105,143100,81650844000,250000,250000,250000,249500,682
|
|
20240105,143000,81480464500,249500,250000,250000,249500,236
|
|
20240105,142900,81421525000,249500,250000,250000,249500,236
|
|
20240105,142800,81362585000,250000,250000,250000,249500,217
|
|
20240105,142700,81308388000,250000,250000,250000,249500,269
|
|
20240105,142600,81241149500,249500,250000,250000,249500,161
|
|
20240105,142500,81200920000,250000,249500,250000,249000,975
|
|
20240105,142400,80957631500,249500,249000,249500,249000,169
|
|
20240105,142300,80915507000,249500,249500,249500,249000,159
|
|
20240105,142200,80875848500,249500,249500,249500,249000,177
|
|
20240105,142100,80831705500,249500,250000,250000,249000,430
|
|
20240105,142000,80724413500,250000,250000,250000,249500,311
|
|
20240105,141900,80646722500,249500,250000,250000,249500,444
|
|
20240105,141800,80535769000,250000,250000,250000,249000,394
|
|
20240105,141700,80437413500,250000,249500,250000,249000,785
|
|
20240105,141600,80241520000,250000,250000,250000,249500,146
|
|
20240105,141500,80205048000,249500,250000,250000,249500,326
|
|
20240105,141400,80123630000,249500,249500,250000,249500,237
|
|
20240105,141300,80064425500,249500,249500,250000,249500,1928
|
|
20240105,141200,79583352500,249500,249500,249500,249000,203
|
|
20240105,141100,79532747000,249000,249000,249500,249000,409
|
|
20240105,141000,79430805000,249500,249500,249500,249000,207
|
|
20240105,140900,79379216000,249000,249500,249500,249000,235
|
|
20240105,140800,79320654500,249500,249500,249500,249000,183
|
|
20240105,140700,79275030000,249500,249500,249500,249000,217
|
|
20240105,140600,79220921000,249500,249000,249500,249000,184
|
|
20240105,140500,79175037000,249500,249500,249500,249000,117
|
|
20240105,140400,79145863000,249000,248500,249500,248500,916
|
|
20240105,140300,78917792000,248500,249000,249000,248500,241
|
|
20240105,140200,78857873500,249000,249000,249000,248500,64
|
|
20240105,140100,78841950000,249000,249000,249000,248500,198
|
|
20240105,140000,78792657500,249000,248500,249000,248500,479
|
|
20240105,135900,78673454000,248500,249000,249000,248500,428
|
|
20240105,135800,78566947000,249000,248500,249000,248500,142
|
|
20240105,135700,78531624500,249000,248500,249000,248500,214
|
|
20240105,135600,78478385500,249000,249000,249000,248500,268
|
|
20240105,135500,78411737500,248500,249000,249000,248500,114
|
|
20240105,135400,78383380000,249000,249000,249000,248500,215
|
|
20240105,135300,78329863000,249000,249000,249000,248500,227
|
|
20240105,135200,78273405000,249000,248500,249000,248500,116
|
|
20240105,135100,78244539000,248500,249000,249000,248500,117
|
|
20240105,135000,78215441500,249000,248500,249000,248500,211
|
|
20240105,134900,78162956000,248500,249000,249000,248500,353
|
|
20240105,134800,78075087000,249000,249000,249000,248500,206
|
|
20240105,134700,78023818000,249000,249000,249500,248500,162
|
|
20240105,134600,77983460000,249000,249000,249500,249000,692
|
|
20240105,134500,77811097500,249500,249000,249500,249000,205
|
|
20240105,134400,77760014500,249500,249500,249500,249000,164
|
|
20240105,134300,77719156000,249500,249500,249500,249000,188
|
|
20240105,134200,77672291000,249500,249500,249500,249000,153
|
|
20240105,134100,77634148000,249500,249000,249500,248500,282
|
|
20240105,134000,77563945500,249000,249000,249500,249000,223
|
|
20240105,133900,77508379500,249000,249500,249500,249000,342
|
|
20240105,133800,77423185500,249500,249000,249500,248500,394
|
|
20240105,133700,77325113000,249000,249000,249500,249000,259
|
|
20240105,133600,77260602000,249000,249000,249500,248500,383
|
|
20240105,133500,77165199000,249500,249000,249500,248500,182
|
|
20240105,133400,77119857500,249000,249000,249000,248500,222
|
|
20240105,133300,77064610500,249000,249000,249500,248500,404
|
|
20240105,133200,76964065500,249000,249000,249000,248500,266
|
|
20240105,133100,76897851500,249000,249500,249500,248500,211
|
|
20240105,133000,76845293500,249000,249500,249500,249000,98
|
|
20240105,132900,76820853000,249000,249000,249500,248000,213
|
|
20240105,132800,76767842500,248500,249000,249000,248500,299
|
|
20240105,132700,76693412000,249000,249500,249500,248500,205
|
|
20240105,132600,76642376000,249000,249500,249500,249000,236
|
|
20240105,132500,76583528500,249500,249500,249500,248500,191
|
|
20240105,132400,76535953000,249500,248500,249500,248000,1524
|
|
20240105,132300,76156839000,248500,248500,248500,248000,44
|
|
20240105,132200,76145910000,248500,248500,248500,248000,142
|
|
20240105,132100,76110661000,248000,248500,248500,248000,178
|
|
20240105,132000,76066485500,248000,248000,248500,247500,2869
|
|
20240105,131900,75355183000,248000,247500,248000,247500,227
|
|
20240105,131800,75298942500,247500,248000,248000,247500,737
|
|
20240105,131700,75116486500,248000,247500,248000,247500,283
|
|
20240105,131600,75046320500,248000,248000,248500,247500,728
|
|
20240105,131500,74865785000,248000,248000,248000,247500,300
|
|
20240105,131400,74791426500,247500,248000,248500,247500,2459
|
|
20240105,131300,74182632500,248000,248000,248500,247500,568
|
|
20240105,131200,74041828000,248000,248000,248500,247500,948
|
|
20240105,131100,73806672000,248000,248000,248000,247500,284
|
|
20240105,131000,73736286500,248000,248000,248000,247500,198
|
|
20240105,130900,73687203500,247500,248500,248500,247500,1103
|
|
20240105,130800,73413616000,248500,248500,248500,247500,331
|
|
20240105,130700,73331511000,248500,248000,248500,248000,370
|
|
20240105,130600,73239731500,248000,248500,248500,248000,644
|
|
20240105,130500,73079997000,248000,248500,248500,248000,168
|
|
20240105,130400,73038296000,248500,248000,248500,247500,511
|
|
20240105,130300,72911548000,248500,248000,248500,247500,2053
|
|
20240105,130200,72402807500,248000,248500,248500,248000,721
|
|
20240105,130100,72223982500,248500,248500,248500,248000,531
|
|
20240105,130000,72092252500,248000,248000,248500,248000,280
|
|
20240105,125900,72022719500,248500,248500,248500,248000,229
|
|
20240105,125800,71965906500,248000,248500,248500,248000,387
|
|
20240105,125700,71869891000,248500,248500,248500,248000,148
|
|
20240105,125600,71833137500,248500,248500,249000,248500,900
|
|
20240105,125500,71609463500,249000,249000,249000,248500,170
|
|
20240105,125400,71567186000,249000,249500,249500,248500,1401
|
|
20240105,125300,71218390500,249500,249000,249500,249000,298
|
|
20240105,125200,71144153500,249500,249500,249500,249000,149
|
|
20240105,125100,71107029500,249500,249000,249500,249000,175
|
|
20240105,125000,71063395000,249000,249500,249500,249000,156
|
|
20240105,124900,71024526500,249500,249500,249500,249000,173
|
|
20240105,124800,70981409000,249500,249500,249500,249000,109
|
|
20240105,124700,70954247500,249500,249500,249500,249000,124
|
|
20240105,124600,70923329000,249000,249000,249500,249000,163
|
|
20240105,124500,70882708000,249500,249500,249500,249000,71
|
|
20240105,124400,70865011000,249000,249500,249500,249000,83
|
|
20240105,124300,70844311500,249500,249500,249500,249000,180
|
|
20240105,124200,70799426500,249500,249500,249500,249000,278
|
|
20240105,124100,70730083000,249500,249000,249500,249000,71
|
|
20240105,124000,70712386000,249500,249500,249500,249000,162
|
|
20240105,123900,70672012500,249500,249500,249500,249000,238
|
|
20240105,123800,70612696000,249500,249500,249500,249000,163
|
|
20240105,123700,70572084000,249500,249000,249500,249000,122
|
|
20240105,123600,70541663000,249000,249000,249500,249000,144
|
|
20240105,123500,70505789500,249000,249000,249500,249000,168
|
|
20240105,123400,70463902500,249500,250000,250000,249000,437
|
|
20240105,123300,70354901500,250000,250000,250000,249500,268
|
|
20240105,123200,70287992500,249500,250000,250000,249500,193
|
|
20240105,123100,70239809000,250000,249500,250000,249500,86
|
|
20240105,123000,70218337500,249500,250000,250000,249500,127
|
|
20240105,122900,70186608000,249500,250000,250000,249500,92
|
|
20240105,122800,70163640000,249500,250000,250000,249500,113
|
|
20240105,122700,70135404500,250000,250000,250000,249500,250
|
|
20240105,122600,70072948500,249500,249500,250000,249500,118
|
|
20240105,122500,70043472000,249500,249500,250000,249500,128
|
|
20240105,122400,70011505000,250000,250000,250000,249500,123
|
|
20240105,122300,69980782500,250000,250000,250000,249500,219
|
|
20240105,122200,69926059500,250000,249000,250000,249000,1211
|
|
20240105,122100,69623923500,249500,249500,249500,249000,1113
|
|
20240105,122000,69346747000,249500,249500,249500,249000,107
|
|
20240105,121900,69320071500,249500,249500,249500,249000,174
|
|
20240105,121800,69276696500,249000,249500,249500,249000,132
|
|
20240105,121700,69243792000,249000,249500,249500,249000,128
|
|
20240105,121600,69211904500,249500,249000,249500,249000,233
|
|
20240105,121500,69153858500,249000,249500,249500,249000,128
|
|
20240105,121400,69121961000,249500,249500,249500,249000,365
|
|
20240105,121300,69031038000,249000,249500,249500,249000,175
|
|
20240105,121200,68987437000,249500,249500,249500,249000,475
|
|
20240105,121100,68869117500,249500,249500,249500,249000,198
|
|
20240105,121000,68819770500,249500,249500,249500,249000,103
|
|
20240105,120900,68794099000,249500,249000,249500,249000,82
|
|
20240105,120800,68773647500,249000,249500,249500,249000,94
|
|
20240105,120700,68750218500,249500,249500,249500,249000,170
|
|
20240105,120600,68707848500,249000,249500,249500,249000,151
|
|
20240105,120500,68670228000,249000,249500,249500,249000,103
|
|
20240105,120400,68644548000,249500,249500,249500,249000,149
|
|
20240105,120300,68607407000,249500,249500,249500,249000,65
|
|
20240105,120200,68591194000,249500,249500,249500,249000,141
|
|
20240105,120100,68556037500,249500,249500,249500,249000,114
|
|
20240105,120000,68527628500,249500,249000,249500,249000,152
|
|
20240105,115900,68489738500,249000,249500,249500,249000,550
|
|
20240105,115800,68352623500,249500,249000,249500,249000,150
|
|
20240105,115700,68315220000,249500,249500,249500,249000,175
|
|
20240105,115600,68271594000,249500,249500,249500,249000,79
|
|
20240105,115500,68251899000,249500,249500,249500,249000,142
|
|
20240105,115400,68216500000,249500,249500,249500,249000,155
|
|
20240105,115300,68177883000,249000,249000,249500,249000,121
|
|
20240105,115200,68147727500,249000,249500,249500,249000,121
|
|
20240105,115100,68117568500,249500,249500,249500,249000,203
|
|
20240105,115000,68066975500,249500,249500,249500,249000,232
|
|
20240105,114900,68009158500,249500,249500,250000,249500,397
|
|
20240105,114800,67910090000,250000,250000,250000,249500,207
|
|
20240105,114700,67858398500,249500,250000,250000,249500,190
|
|
20240105,114600,67810969000,250000,250000,250000,249500,90
|
|
20240105,114500,67788477000,249500,250000,250000,249500,123
|
|
20240105,114400,67757765500,250000,250000,250000,249500,160
|
|
20240105,114300,67717796000,249500,250000,250000,249500,110
|
|
20240105,114200,67690323000,250000,249500,250000,249500,110
|
|
20240105,114100,67662852000,249500,249500,250000,249000,155
|
|
20240105,114000,67624162500,249000,249500,250000,249000,155
|
|
20240105,113900,67585480000,250000,250000,250000,249500,230
|
|
20240105,113800,67528057000,249500,250500,250500,249500,373
|
|
20240105,113700,67434797500,250000,250000,250500,249500,427
|
|
20240105,113600,67328041000,250000,249500,250000,249500,196
|
|
20240105,113500,67279069000,250000,250000,250500,249500,289
|
|
20240105,113400,67206787500,250500,250000,250500,250000,160
|
|
20240105,113300,67166724500,250500,250000,250500,249500,236
|
|
20240105,113200,67107718500,250000,250500,250500,249500,538
|
|
20240105,113100,66973186000,250500,249500,250500,249000,2654
|
|
20240105,113000,66309612000,249500,249500,249500,249000,902
|
|
20240105,112900,66084592500,249500,249500,249500,249000,197
|
|
20240105,112800,66035467500,249500,249500,249500,249000,131
|
|
20240105,112700,66002794500,249500,249500,249500,249000,203
|
|
20240105,112600,65952192000,249500,249500,249500,249000,146
|
|
20240105,112500,65915806000,249500,249500,249500,249000,226
|
|
20240105,112400,65859451500,249500,249500,249500,249000,196
|
|
20240105,112300,65810562500,249000,249000,249500,248500,605
|
|
20240105,112200,65659926000,249500,249000,249500,249000,197
|
|
20240105,112100,65610818000,249500,249500,249500,249000,165
|
|
20240105,112000,65569684000,249000,249500,249500,249000,186
|
|
20240105,111900,65523298500,249500,249500,249500,249000,251
|
|
20240105,111800,65460706500,249500,249500,249500,249000,194
|
|
20240105,111700,65412323000,249500,249000,249500,249000,251
|
|
20240105,111600,65349735500,249500,249500,249500,249000,193
|
|
20240105,111500,65301629000,249500,249000,249500,249000,114
|
|
20240105,111400,65273212000,249500,250000,250000,249000,583
|
|
20240105,111300,65127716500,249500,249500,250000,249000,542
|
|
20240105,111200,64992444500,249000,249500,250000,249000,182
|
|
20240105,111100,64947061500,249500,249500,250000,249000,512
|
|
20240105,111000,64819235500,249500,249000,249500,248500,2301
|
|
20240105,110900,64245759000,249000,249000,249000,248500,368
|
|
20240105,110800,64154250000,249000,249000,249000,248500,171
|
|
20240105,110700,64111731500,249000,249000,249000,248500,144
|
|
20240105,110600,64075902500,249000,249000,249000,248500,193
|
|
20240105,110500,64027883500,249000,249000,249000,248500,321
|
|
20240105,110400,63948087000,249000,249000,249000,248500,184
|
|
20240105,110300,63902298500,249000,249000,249000,248500,245
|
|
20240105,110200,63841352500,248500,248000,249000,248000,201
|
|
20240105,110100,63791387500,248500,248500,248500,248000,228
|
|
20240105,110000,63734766000,248500,248500,249000,248000,222
|
|
20240105,105900,63679606000,248500,248500,249000,248000,334
|
|
20240105,105800,63596623000,248500,249000,249000,248500,363
|
|
20240105,105700,63506365000,249000,248500,249000,248000,487
|
|
20240105,105600,63385365000,248500,247500,248500,247500,135
|
|
20240105,105500,63351873500,248500,248000,248500,247500,2681
|
|
20240105,105400,62688018500,248000,248000,248500,247500,440
|
|
20240105,105300,62578905500,248000,247500,248500,247500,417
|
|
20240105,105200,62475497500,248000,248000,248500,247500,250
|
|
20240105,105100,62413518000,247500,248000,248500,247500,672
|
|
20240105,105000,62246840000,247500,248000,248500,247500,986
|
|
20240105,104900,62002417000,247500,249000,249000,247000,6664
|
|
20240105,104800,60351459500,249000,249000,249000,248500,194
|
|
20240105,104700,60303212500,248500,249500,249500,248500,417
|
|
20240105,104600,60199397000,249000,249000,249500,249000,85
|
|
20240105,104500,60178206500,249500,249000,250000,249000,925
|
|
20240105,104400,59947435500,249500,249500,250000,249000,641
|
|
20240105,104300,59787510000,250000,249500,250000,249500,1084
|
|
20240105,104200,59516549500,249500,249500,249500,248500,960
|
|
20240105,104100,59277211000,249500,249000,249500,249000,1185
|
|
20240105,104000,58981590500,249500,249000,249500,248500,1257
|
|
20240105,103900,58668510000,249000,248500,249000,248000,1600
|
|
20240105,103800,58271522000,248500,249000,249000,248500,146
|
|
20240105,103700,58235202000,248500,248000,249000,248000,1526
|
|
20240105,103600,57856263500,248000,247500,248000,247500,572
|
|
20240105,103500,57714623000,247500,248000,248500,247500,591
|
|
20240105,103400,57568120500,248000,248500,248500,248000,178
|
|
20240105,103300,57523940000,248500,248000,248500,248000,289
|
|
20240105,103200,57452193500,248000,248500,248500,248000,175
|
|
20240105,103100,57408791500,248500,248000,248500,248000,281
|
|
20240105,103000,57339063500,248500,248500,248500,248000,146
|
|
20240105,102900,57302817500,248500,248000,248500,247500,171
|
|
20240105,102800,57260371500,248000,248000,248500,247500,765
|
|
20240105,102700,57070818000,248500,248500,248500,248000,821
|
|
20240105,102600,56866936500,248000,247500,248500,247500,631
|
|
20240105,102500,56710482500,248000,248000,248500,247500,1677
|
|
20240105,102400,56294707000,248000,248000,248500,248000,375
|
|
20240105,102300,56201596500,248500,248500,249000,248500,867
|
|
20240105,102200,55986094000,249000,248500,249000,248500,185
|
|
20240105,102100,55940053000,249000,249000,249000,248500,179
|
|
20240105,102000,55895531000,248500,248500,249000,248500,266
|
|
20240105,101900,55829315000,249000,248000,249000,248000,439
|
|
20240105,101800,55720152500,248000,248000,248500,248000,409
|
|
20240105,101700,55618590000,248000,248500,248500,248000,661
|
|
20240105,101600,55454370500,248500,248500,249000,248000,422
|
|
20240105,101500,55349506000,248500,248500,249000,248000,437
|
|
20240105,101400,55240987500,248000,248000,248500,248000,2650
|
|
20240105,101300,54583432500,248000,248500,249000,248000,1818
|
|
20240105,101200,54131699500,248500,249000,249500,248500,943
|
|
20240105,101100,53896870000,249000,249000,249500,249000,304
|
|
20240105,101000,53821122000,249000,249000,249500,249000,199
|
|
20240105,100900,53771543000,249500,249500,249500,249000,262
|
|
20240105,100800,53706252000,249500,249500,250000,249500,430
|
|
20240105,100700,53598959500,250000,249000,250000,249000,579
|
|
20240105,100600,53454507500,249500,249000,249500,249000,710
|
|
20240105,100500,53277495000,249000,249500,250000,249000,1332
|
|
20240105,100400,52945176500,250000,250000,250500,249500,624
|
|
20240105,100300,52789161000,250000,250500,250500,250000,395
|
|
20240105,100200,52690397500,250500,250500,251000,250000,2948
|
|
20240105,100100,51951472500,251000,251000,251000,250500,121
|
|
20240105,100000,51921114000,250500,251000,251000,250500,269
|
|
20240105,095900,51853681000,250500,250500,251000,250000,1562
|
|
20240105,095800,51462038500,250500,250000,250500,250000,246
|
|
20240105,095700,51400468500,250500,251000,251500,250000,1281
|
|
20240105,095600,51079081500,251000,251000,251500,251000,482
|
|
20240105,095500,50958024500,251000,252000,252000,251000,705
|
|
20240105,095400,50780755000,251500,251500,252000,251500,499
|
|
20240105,095300,50655194500,251500,251500,252000,251500,380
|
|
20240105,095200,50559563500,251500,250500,252000,250500,1942
|
|
20240105,095100,50071614000,250500,250500,251000,250500,356
|
|
20240105,095000,49982369000,250500,250500,251000,250000,1676
|
|
20240105,094900,49562601500,251000,250500,251000,250500,419
|
|
20240105,094800,49457491000,251000,251000,251000,250500,374
|
|
20240105,094700,49363675500,251000,250500,251500,250500,944
|
|
20240105,094600,49126747000,251000,252500,252500,250500,632
|
|
20240105,094500,48967882000,252000,252000,253000,251500,2266
|
|
20240105,094400,48395918000,252500,251000,252500,250500,5970
|
|
20240105,094300,46894586000,251000,251000,251000,250500,1645
|
|
20240105,094200,46481814500,251000,251000,251000,250500,599
|
|
20240105,094100,46331671500,251000,250500,251000,250000,1873
|
|
20240105,094000,45862339000,250500,249500,250500,249500,492
|
|
20240105,093900,45739329500,250000,250000,250500,249500,1096
|
|
20240105,093800,45465101000,250000,250000,250500,249500,2722
|
|
20240105,093700,44785113000,250000,250000,250000,249500,591
|
|
20240105,093600,44637572500,249500,250000,250500,249500,1162
|
|
20240105,093500,44347107000,250500,250000,250500,249500,1535
|
|
20240105,093400,43963330000,250500,249500,250500,249500,1016
|
|
20240105,093300,43709157500,250000,250000,250000,249500,336
|
|
20240105,093200,43625232500,250000,250000,250500,249500,682
|
|
20240105,093100,43454690000,250000,249000,250500,249000,1358
|
|
20240105,093000,43115313500,249500,250000,250000,249000,1410
|
|
20240105,092900,42763525500,250000,250500,250500,249500,946
|
|
20240105,092800,42526975500,250500,249500,251000,249500,2420
|
|
20240105,092700,41921161000,249500,250000,250000,249500,504
|
|
20240105,092600,41795304000,249500,250000,250500,249500,1359
|
|
20240105,092500,41455829000,250000,250500,250500,250000,771
|
|
20240105,092400,41262826500,250000,252000,252000,250000,3669
|
|
20240105,092300,40340511000,252000,251500,252000,251000,2221
|
|
20240105,092200,39781512500,251500,249500,251500,249500,3685
|
|
20240105,092100,38857017500,249500,249000,250000,248000,3257
|
|
20240105,092000,38046637500,249000,250500,250500,248500,5818
|
|
20240105,091900,36595621500,250500,250500,251000,250000,1349
|
|
20240105,091800,36257571500,251000,251000,251500,250500,1376
|
|
20240105,091700,35912309500,250500,251000,251500,250500,1685
|
|
20240105,091600,35489019500,251500,252000,252000,251000,2899
|
|
20240105,091500,34759934500,252000,250500,252000,250000,2970
|
|
20240105,091400,34015137000,250000,251500,252000,250000,4879
|
|
20240105,091300,32792989000,251500,252500,253000,251500,1834
|
|
20240105,091200,32330779000,252500,252000,253500,252000,7191
|
|
20240105,091100,30514337000,252000,255500,255500,252000,8587
|
|
20240105,091000,28330750500,255500,254500,257000,254000,14300
|
|
20240105,090900,24679099500,254000,251000,255500,251000,23211
|
|
20240105,090800,18793512000,251500,249500,252000,249000,14222
|
|
20240105,090700,15229880500,249000,249500,250000,249000,4314
|
|
20240105,090600,14154103000,249500,250000,250000,249000,3280
|
|
20240105,090500,13335023000,250000,248500,250000,247500,8315
|
|
20240105,090400,11262915000,248500,249500,249500,248000,2701
|
|
20240105,090300,10591691000,249500,248000,250500,248000,11262
|
|
20240105,090200,7778169000,248500,248000,250500,248000,14963
|
|
20240105,090100,4048658500,247500,245000,248000,244000,10038
|
|
20240105,090000,1575481000,245000,242500,245500,242500,6447
|