744 lines
43 KiB
CSV
744 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,212100,42577492000,251000,251000,251000,251000,4601
|
|
20240108,212000,42577492000,251000,251000,251000,251000,0
|
|
20240108,211900,42577492000,251000,251000,251000,251000,0
|
|
20240108,211800,42577492000,251000,251000,251000,251000,0
|
|
20240108,211700,42577492000,251000,251000,251000,251000,0
|
|
20240108,211600,42577492000,251000,251000,251000,251000,0
|
|
20240108,211500,42577492000,251000,251000,251000,251000,0
|
|
20240108,211400,42577492000,251000,251000,251000,251000,0
|
|
20240108,211300,42577492000,251000,251000,251000,251000,0
|
|
20240108,211200,42577492000,251000,251000,251000,251000,0
|
|
20240108,211100,42577492000,251000,251000,251000,251000,0
|
|
20240108,211000,42577492000,251000,251000,251000,251000,0
|
|
20240108,210900,42577492000,251000,251000,251000,251000,0
|
|
20240108,210800,42577492000,251000,251000,251000,251000,0
|
|
20240108,210700,42577492000,251000,251000,251000,251000,0
|
|
20240108,210600,42577492000,251000,251000,251000,251000,0
|
|
20240108,210500,42577492000,251000,251000,251000,251000,0
|
|
20240108,210400,42577492000,251000,251000,251000,251000,0
|
|
20240108,210300,42577492000,251000,251000,251000,251000,0
|
|
20240108,210200,42577492000,251000,251000,251000,251000,0
|
|
20240108,210100,42577492000,251000,251000,251000,251000,0
|
|
20240108,210000,42577492000,251000,251000,251000,251000,0
|
|
20240108,205900,42577492000,251000,251000,251000,251000,0
|
|
20240108,205800,42577492000,251000,251000,251000,251000,0
|
|
20240108,205700,42577492000,251000,251000,251000,251000,0
|
|
20240108,205600,42577492000,251000,251000,251000,251000,0
|
|
20240108,205500,42577492000,251000,251000,251000,251000,0
|
|
20240108,205400,42577492000,251000,251000,251000,251000,0
|
|
20240108,205300,42577492000,251000,251000,251000,251000,0
|
|
20240108,205200,42577492000,251000,251000,251000,251000,0
|
|
20240108,205100,42577492000,251000,251000,251000,251000,4601
|
|
20240108,205000,42577492000,251000,251000,251000,251000,0
|
|
20240108,204900,42577492000,251000,251000,251000,251000,0
|
|
20240108,204800,42577492000,251000,251000,251000,251000,0
|
|
20240108,204700,42577492000,251000,251000,251000,251000,0
|
|
20240108,204600,42577492000,251000,251000,251000,251000,0
|
|
20240108,204500,42577492000,251000,251000,251000,251000,0
|
|
20240108,204400,42577492000,251000,251000,251000,251000,0
|
|
20240108,204300,42577492000,251000,251000,251000,251000,0
|
|
20240108,204200,42577492000,251000,251000,251000,251000,0
|
|
20240108,204100,42577492000,251000,251000,251000,251000,0
|
|
20240108,204000,42577492000,251000,251000,251000,251000,0
|
|
20240108,203900,42577492000,251000,251000,251000,251000,0
|
|
20240108,203800,42577492000,251000,251000,251000,251000,0
|
|
20240108,203700,42577492000,251000,251000,251000,251000,0
|
|
20240108,203600,42577492000,251000,251000,251000,251000,0
|
|
20240108,203500,42577492000,251000,251000,251000,251000,0
|
|
20240108,203400,42577492000,251000,251000,251000,251000,0
|
|
20240108,203300,42577492000,251000,251000,251000,251000,0
|
|
20240108,203200,42577492000,251000,251000,251000,251000,0
|
|
20240108,203100,42577492000,251000,251000,251000,251000,0
|
|
20240108,203000,42577492000,251000,251000,251000,251000,0
|
|
20240108,202900,42577492000,251000,251000,251000,251000,0
|
|
20240108,202800,42577492000,251000,251000,251000,251000,0
|
|
20240108,202700,42577492000,251000,251000,251000,251000,0
|
|
20240108,202600,42577492000,251000,251000,251000,251000,0
|
|
20240108,202500,42577492000,251000,251000,251000,251000,0
|
|
20240108,202400,42577492000,251000,251000,251000,251000,0
|
|
20240108,202300,42577492000,251000,251000,251000,251000,0
|
|
20240108,202200,42577492000,251000,251000,251000,251000,0
|
|
20240108,202100,42577492000,251000,251000,251000,251000,4601
|
|
20240108,202000,42577492000,251000,251000,251000,251000,0
|
|
20240108,201900,42577492000,251000,251000,251000,251000,0
|
|
20240108,201800,42577492000,251000,251000,251000,251000,0
|
|
20240108,201700,42577492000,251000,251000,251000,251000,0
|
|
20240108,201600,42577492000,251000,251000,251000,251000,0
|
|
20240108,201500,42577492000,251000,251000,251000,251000,0
|
|
20240108,201400,42577492000,251000,251000,251000,251000,0
|
|
20240108,201300,42577492000,251000,251000,251000,251000,0
|
|
20240108,201200,42577492000,251000,251000,251000,251000,0
|
|
20240108,201100,42577492000,251000,251000,251000,251000,0
|
|
20240108,201000,42577492000,251000,251000,251000,251000,0
|
|
20240108,200900,42577492000,251000,251000,251000,251000,0
|
|
20240108,200800,42577492000,251000,251000,251000,251000,0
|
|
20240108,200700,42577492000,251000,251000,251000,251000,0
|
|
20240108,200600,42577492000,251000,251000,251000,251000,0
|
|
20240108,200500,42577492000,251000,251000,251000,251000,0
|
|
20240108,200400,42577492000,251000,251000,251000,251000,0
|
|
20240108,200300,42577492000,251000,251000,251000,251000,0
|
|
20240108,200200,42577492000,251000,251000,251000,251000,0
|
|
20240108,200100,42577492000,251000,251000,251000,251000,0
|
|
20240108,200000,42577492000,251000,251000,251000,251000,0
|
|
20240108,195900,42577492000,251000,251000,251000,251000,0
|
|
20240108,195800,42577492000,251000,251000,251000,251000,0
|
|
20240108,195700,42577492000,251000,251000,251000,251000,0
|
|
20240108,195600,42577492000,251000,251000,251000,251000,0
|
|
20240108,195500,42577492000,251000,251000,251000,251000,0
|
|
20240108,195400,42577492000,251000,251000,251000,251000,0
|
|
20240108,195300,42577492000,251000,251000,251000,251000,0
|
|
20240108,195200,42577492000,251000,251000,251000,251000,0
|
|
20240108,195100,42577492000,251000,251000,251000,251000,4601
|
|
20240108,195000,42577492000,251000,251000,251000,251000,0
|
|
20240108,194900,42577492000,251000,251000,251000,251000,0
|
|
20240108,194800,42577492000,251000,251000,251000,251000,0
|
|
20240108,194700,42577492000,251000,251000,251000,251000,0
|
|
20240108,194600,42577492000,251000,251000,251000,251000,0
|
|
20240108,194500,42577492000,251000,251000,251000,251000,0
|
|
20240108,194400,42577492000,251000,251000,251000,251000,0
|
|
20240108,194300,42577492000,251000,251000,251000,251000,0
|
|
20240108,194200,42577492000,251000,251000,251000,251000,0
|
|
20240108,194100,42577492000,251000,251000,251000,251000,0
|
|
20240108,194000,42577492000,251000,251000,251000,251000,0
|
|
20240108,193900,42577492000,251000,251000,251000,251000,0
|
|
20240108,193800,42577492000,251000,251000,251000,251000,0
|
|
20240108,193700,42577492000,251000,251000,251000,251000,0
|
|
20240108,193600,42577492000,251000,251000,251000,251000,0
|
|
20240108,193500,42577492000,251000,251000,251000,251000,0
|
|
20240108,193400,42577492000,251000,251000,251000,251000,0
|
|
20240108,193300,42577492000,251000,251000,251000,251000,0
|
|
20240108,193200,42577492000,251000,251000,251000,251000,0
|
|
20240108,193100,42577492000,251000,251000,251000,251000,0
|
|
20240108,193000,42577492000,251000,251000,251000,251000,0
|
|
20240108,192900,42577492000,251000,251000,251000,251000,0
|
|
20240108,192800,42577492000,251000,251000,251000,251000,0
|
|
20240108,192700,42577492000,251000,251000,251000,251000,0
|
|
20240108,192600,42577492000,251000,251000,251000,251000,0
|
|
20240108,192500,42577492000,251000,251000,251000,251000,0
|
|
20240108,192400,42577492000,251000,251000,251000,251000,0
|
|
20240108,192300,42577492000,251000,251000,251000,251000,0
|
|
20240108,192200,42577492000,251000,251000,251000,251000,0
|
|
20240108,192100,42577492000,251000,251000,251000,251000,4601
|
|
20240108,192000,42577492000,251000,251000,251000,251000,0
|
|
20240108,191900,42577492000,251000,251000,251000,251000,0
|
|
20240108,191800,42577492000,251000,251000,251000,251000,0
|
|
20240108,191700,42577492000,251000,251000,251000,251000,0
|
|
20240108,191600,42577492000,251000,251000,251000,251000,0
|
|
20240108,191500,42577492000,251000,251000,251000,251000,0
|
|
20240108,191400,42577492000,251000,251000,251000,251000,0
|
|
20240108,191300,42577492000,251000,251000,251000,251000,0
|
|
20240108,191200,42577492000,251000,251000,251000,251000,0
|
|
20240108,191100,42577492000,251000,251000,251000,251000,0
|
|
20240108,191000,42577492000,251000,251000,251000,251000,0
|
|
20240108,190900,42577492000,251000,251000,251000,251000,0
|
|
20240108,190800,42577492000,251000,251000,251000,251000,0
|
|
20240108,190700,42577492000,251000,251000,251000,251000,0
|
|
20240108,190600,42577492000,251000,251000,251000,251000,0
|
|
20240108,190500,42577492000,251000,251000,251000,251000,0
|
|
20240108,190400,42577492000,251000,251000,251000,251000,0
|
|
20240108,190300,42577492000,251000,251000,251000,251000,0
|
|
20240108,190200,42577492000,251000,251000,251000,251000,0
|
|
20240108,190100,42577492000,251000,251000,251000,251000,0
|
|
20240108,190000,42577492000,251000,251000,251000,251000,0
|
|
20240108,185900,42577492000,251000,251000,251000,251000,0
|
|
20240108,185800,42577492000,251000,251000,251000,251000,0
|
|
20240108,185700,42577492000,251000,251000,251000,251000,0
|
|
20240108,185600,42577492000,251000,251000,251000,251000,0
|
|
20240108,185500,42577492000,251000,251000,251000,251000,0
|
|
20240108,185400,42577492000,251000,251000,251000,251000,0
|
|
20240108,185300,42577492000,251000,251000,251000,251000,0
|
|
20240108,185200,42577492000,251000,251000,251000,251000,0
|
|
20240108,185100,42577492000,251000,251000,251000,251000,4601
|
|
20240108,185000,42577492000,251000,251000,251000,251000,0
|
|
20240108,184900,42577492000,251000,251000,251000,251000,0
|
|
20240108,184800,42577492000,251000,251000,251000,251000,0
|
|
20240108,184700,42577492000,251000,251000,251000,251000,0
|
|
20240108,184600,42577492000,251000,251000,251000,251000,0
|
|
20240108,184500,42577492000,251000,251000,251000,251000,0
|
|
20240108,184400,42577492000,251000,251000,251000,251000,0
|
|
20240108,184300,42577492000,251000,251000,251000,251000,0
|
|
20240108,184200,42577492000,251000,251000,251000,251000,0
|
|
20240108,184100,42577492000,251000,251000,251000,251000,0
|
|
20240108,184000,42577492000,251000,251000,251000,251000,0
|
|
20240108,183900,42577492000,251000,251000,251000,251000,0
|
|
20240108,183800,42577492000,251000,251000,251000,251000,0
|
|
20240108,183700,42577492000,251000,251000,251000,251000,0
|
|
20240108,183600,42577492000,251000,251000,251000,251000,0
|
|
20240108,183500,42577492000,251000,251000,251000,251000,0
|
|
20240108,183400,42577492000,251000,251000,251000,251000,0
|
|
20240108,183300,42577492000,251000,251000,251000,251000,0
|
|
20240108,183200,42577492000,251000,251000,251000,251000,0
|
|
20240108,183100,42577492000,251000,251000,251000,251000,0
|
|
20240108,183000,42577492000,251000,251000,251000,251000,0
|
|
20240108,182900,42577492000,251000,251000,251000,251000,0
|
|
20240108,182800,42577492000,251000,251000,251000,251000,0
|
|
20240108,182700,42577492000,251000,251000,251000,251000,0
|
|
20240108,182600,42577492000,251000,251000,251000,251000,0
|
|
20240108,182500,42577492000,251000,251000,251000,251000,0
|
|
20240108,182400,42577492000,251000,251000,251000,251000,0
|
|
20240108,182300,42577492000,251000,251000,251000,251000,0
|
|
20240108,182200,42577492000,251000,251000,251000,251000,0
|
|
20240108,182100,42577492000,251000,251000,251000,251000,4601
|
|
20240108,182000,42577492000,251000,251000,251000,251000,0
|
|
20240108,181900,42577492000,251000,251000,251000,251000,0
|
|
20240108,181800,42577492000,251000,251000,251000,251000,0
|
|
20240108,181700,42577492000,251000,251000,251000,251000,0
|
|
20240108,181600,42577492000,251000,251000,251000,251000,0
|
|
20240108,181500,42577492000,251000,251000,251000,251000,0
|
|
20240108,181400,42577492000,251000,251000,251000,251000,0
|
|
20240108,181300,42577492000,251000,251000,251000,251000,0
|
|
20240108,181200,42577492000,251000,251000,251000,251000,0
|
|
20240108,181100,42577492000,251000,251000,251000,251000,0
|
|
20240108,181000,42577492000,251000,251000,251000,251000,0
|
|
20240108,180900,42577492000,251000,251000,251000,251000,0
|
|
20240108,180800,42577492000,251000,251000,251000,251000,0
|
|
20240108,180700,42577492000,251000,251000,251000,251000,0
|
|
20240108,180600,42577492000,251000,251000,251000,251000,0
|
|
20240108,180500,42577492000,251000,251000,251000,251000,0
|
|
20240108,180400,42577492000,251000,251000,251000,251000,0
|
|
20240108,180300,42577492000,251000,251000,251000,251000,0
|
|
20240108,180200,42577492000,251000,251000,251000,251000,0
|
|
20240108,180100,42577492000,251000,251000,251000,251000,0
|
|
20240108,180000,42577492000,251000,251000,251000,251000,0
|
|
20240108,175900,42577492000,251000,251000,251000,251000,0
|
|
20240108,175800,42577492000,251000,251000,251000,251000,0
|
|
20240108,175700,42577492000,251000,251000,251000,251000,0
|
|
20240108,175600,42577492000,251000,251000,251000,251000,0
|
|
20240108,175500,42577492000,251000,251000,251000,251000,0
|
|
20240108,175400,42577492000,251000,251000,251000,251000,0
|
|
20240108,175300,42577492000,251000,251000,251000,251000,0
|
|
20240108,175200,42577492000,251000,251000,251000,251000,0
|
|
20240108,175100,42577492000,251000,251000,251000,251000,4601
|
|
20240108,175000,42577492000,251000,251000,251000,251000,0
|
|
20240108,174900,42577492000,251000,251000,251000,251000,0
|
|
20240108,174800,42577492000,251000,251000,251000,251000,0
|
|
20240108,174700,42577492000,251000,251000,251000,251000,0
|
|
20240108,174600,42577492000,251000,251000,251000,251000,0
|
|
20240108,174500,42577492000,251000,251000,251000,251000,0
|
|
20240108,174400,42577492000,251000,251000,251000,251000,0
|
|
20240108,174300,42577492000,251000,251000,251000,251000,0
|
|
20240108,174200,42577492000,251000,251000,251000,251000,0
|
|
20240108,174100,42577492000,251000,251000,251000,251000,0
|
|
20240108,174000,42577492000,251000,251000,251000,251000,0
|
|
20240108,173900,42577492000,251000,251000,251000,251000,0
|
|
20240108,173800,42577492000,251000,251000,251000,251000,0
|
|
20240108,173700,42577492000,251000,251000,251000,251000,0
|
|
20240108,173600,42577492000,251000,251000,251000,251000,0
|
|
20240108,173500,42577492000,251000,251000,251000,251000,0
|
|
20240108,173400,42577492000,251000,251000,251000,251000,0
|
|
20240108,173300,42577492000,251000,251000,251000,251000,0
|
|
20240108,173200,42577492000,251000,251000,251000,251000,0
|
|
20240108,173100,42577492000,251000,251000,251000,251000,0
|
|
20240108,173000,42577492000,251000,251000,251000,251000,0
|
|
20240108,172900,42577492000,251000,251000,251000,251000,0
|
|
20240108,172800,42577492000,251000,251000,251000,251000,0
|
|
20240108,172700,42577492000,251000,251000,251000,251000,0
|
|
20240108,172600,42577492000,251000,251000,251000,251000,0
|
|
20240108,172500,42577492000,251000,251000,251000,251000,0
|
|
20240108,172400,42577492000,251000,251000,251000,251000,0
|
|
20240108,172300,42577492000,251000,251000,251000,251000,0
|
|
20240108,172200,42577492000,251000,251000,251000,251000,0
|
|
20240108,172100,42577492000,251000,251000,251000,251000,4601
|
|
20240108,172000,42577492000,251000,251000,251000,251000,0
|
|
20240108,171900,42577492000,251000,251000,251000,251000,0
|
|
20240108,171800,42577492000,251000,251000,251000,251000,0
|
|
20240108,171700,42577492000,251000,251000,251000,251000,0
|
|
20240108,171600,42577492000,251000,251000,251000,251000,0
|
|
20240108,171500,42577492000,251000,251000,251000,251000,0
|
|
20240108,171400,42577492000,251000,251000,251000,251000,0
|
|
20240108,171300,42577492000,251000,251000,251000,251000,0
|
|
20240108,171200,42577492000,251000,251000,251000,251000,0
|
|
20240108,171100,42577492000,251000,251000,251000,251000,0
|
|
20240108,171000,42577492000,251000,251000,251000,251000,0
|
|
20240108,170900,42577492000,251000,251000,251000,251000,0
|
|
20240108,170800,42577492000,251000,251000,251000,251000,0
|
|
20240108,170700,42577492000,251000,251000,251000,251000,0
|
|
20240108,170600,42577492000,251000,251000,251000,251000,0
|
|
20240108,170500,42577492000,251000,251000,251000,251000,0
|
|
20240108,170400,42577492000,251000,251000,251000,251000,0
|
|
20240108,170300,42577492000,251000,251000,251000,251000,0
|
|
20240108,170200,42577492000,251000,251000,251000,251000,0
|
|
20240108,170100,42577492000,251000,251000,251000,251000,0
|
|
20240108,170000,42577492000,251000,251000,251000,251000,0
|
|
20240108,165900,42577492000,251000,251000,251000,251000,0
|
|
20240108,165800,42577492000,251000,251000,251000,251000,0
|
|
20240108,165700,42577492000,251000,251000,251000,251000,0
|
|
20240108,165600,42577492000,251000,251000,251000,251000,0
|
|
20240108,165500,42577492000,251000,251000,251000,251000,0
|
|
20240108,165400,42577492000,251000,251000,251000,251000,0
|
|
20240108,165300,42577492000,251000,251000,251000,251000,0
|
|
20240108,165200,42577492000,251000,251000,251000,251000,0
|
|
20240108,165100,42577492000,251000,251000,251000,251000,4601
|
|
20240108,165000,42577492000,251000,251000,251000,251000,0
|
|
20240108,164900,42577492000,251000,251000,251000,251000,0
|
|
20240108,164800,42577492000,251000,251000,251000,251000,0
|
|
20240108,164700,42577492000,251000,251000,251000,251000,0
|
|
20240108,164600,42577492000,251000,251000,251000,251000,0
|
|
20240108,164500,42577492000,251000,251000,251000,251000,0
|
|
20240108,164400,42577492000,251000,251000,251000,251000,0
|
|
20240108,164300,42577492000,251000,251000,251000,251000,0
|
|
20240108,164200,42577492000,251000,251000,251000,251000,0
|
|
20240108,164100,42577492000,251000,251000,251000,251000,0
|
|
20240108,164000,42577492000,251000,251000,251000,251000,0
|
|
20240108,163900,42577492000,251000,251000,251000,251000,0
|
|
20240108,163800,42577492000,251000,251000,251000,251000,0
|
|
20240108,163700,42577492000,251000,251000,251000,251000,0
|
|
20240108,163600,42577492000,251000,251000,251000,251000,0
|
|
20240108,163500,42577492000,251000,251000,251000,251000,0
|
|
20240108,163400,42577492000,251000,251000,251000,251000,0
|
|
20240108,163300,42577492000,251000,251000,251000,251000,0
|
|
20240108,163200,42577492000,251000,251000,251000,251000,0
|
|
20240108,163100,42577492000,251000,251000,251000,251000,0
|
|
20240108,163000,42577492000,251000,251000,251000,251000,0
|
|
20240108,162900,42577492000,251000,251000,251000,251000,0
|
|
20240108,162800,42577492000,251000,251000,251000,251000,0
|
|
20240108,162700,42577492000,251000,251000,251000,251000,0
|
|
20240108,162600,42577492000,251000,251000,251000,251000,0
|
|
20240108,162500,42577492000,251000,251000,251000,251000,0
|
|
20240108,162400,42577492000,251000,251000,251000,251000,0
|
|
20240108,162300,42577492000,251000,251000,251000,251000,0
|
|
20240108,162200,42577492000,251000,251000,251000,251000,0
|
|
20240108,162100,42577492000,251000,251000,251000,251000,4601
|
|
20240108,162000,42577492000,251000,251000,251000,251000,0
|
|
20240108,161900,42577492000,251000,251000,251000,251000,0
|
|
20240108,161800,42577492000,251000,251000,251000,251000,0
|
|
20240108,161700,42577492000,251000,251000,251000,251000,0
|
|
20240108,161600,42577492000,251000,251000,251000,251000,0
|
|
20240108,161500,42577492000,251000,251000,251000,251000,0
|
|
20240108,161400,42577492000,251000,251000,251000,251000,0
|
|
20240108,161300,42577492000,251000,251000,251000,251000,0
|
|
20240108,161200,42577492000,251000,251000,251000,251000,0
|
|
20240108,161100,42577492000,251000,251000,251000,251000,0
|
|
20240108,161000,42577492000,251000,251000,251000,251000,0
|
|
20240108,160900,42577492000,251000,251000,251000,251000,0
|
|
20240108,160800,42577492000,251000,251000,251000,251000,0
|
|
20240108,160700,42577492000,251000,251000,251000,251000,0
|
|
20240108,160600,42577492000,251000,251000,251000,251000,0
|
|
20240108,160500,42577492000,251000,251000,251000,251000,0
|
|
20240108,160400,42577492000,251000,251000,251000,251000,0
|
|
20240108,160300,42577492000,251000,251000,251000,251000,0
|
|
20240108,160200,42577492000,251000,251000,251000,251000,0
|
|
20240108,160100,42577492000,251000,251000,251000,251000,0
|
|
20240108,160000,42577492000,251000,251000,251000,251000,0
|
|
20240108,155900,42577492000,251000,251000,251000,251000,0
|
|
20240108,155800,42577492000,251000,251000,251000,251000,0
|
|
20240108,155700,42577492000,251000,251000,251000,251000,0
|
|
20240108,155600,42577492000,251000,251000,251000,251000,0
|
|
20240108,155500,42577492000,251000,251000,251000,251000,0
|
|
20240108,155400,42577492000,251000,251000,251000,251000,0
|
|
20240108,155300,42577492000,251000,251000,251000,251000,0
|
|
20240108,155200,42577492000,251000,251000,251000,251000,0
|
|
20240108,155100,42577492000,251000,251000,251000,251000,4601
|
|
20240108,155000,42577492000,251000,251000,251000,251000,0
|
|
20240108,154900,42577492000,251000,251000,251000,251000,0
|
|
20240108,154800,42577492000,251000,251000,251000,251000,0
|
|
20240108,154700,42577492000,251000,251000,251000,251000,0
|
|
20240108,154600,42577492000,251000,251000,251000,251000,0
|
|
20240108,154500,42577492000,251000,251000,251000,251000,0
|
|
20240108,154400,42577492000,251000,251000,251000,251000,0
|
|
20240108,154300,42577492000,251000,251000,251000,251000,0
|
|
20240108,154200,42577492000,251000,251000,251000,251000,0
|
|
20240108,154100,42577492000,251000,251000,251000,251000,0
|
|
20240108,154000,42577492000,251000,251000,251000,251000,0
|
|
20240108,153900,42577492000,251000,251000,251000,251000,0
|
|
20240108,153800,42577492000,251000,251000,251000,251000,0
|
|
20240108,153700,42577492000,251000,251000,251000,251000,0
|
|
20240108,153600,42577492000,251000,251000,251000,251000,0
|
|
20240108,153500,42577492000,251000,251000,251000,251000,0
|
|
20240108,153400,42577492000,251000,251000,251000,251000,0
|
|
20240108,153300,42577492000,251000,251000,251000,251000,0
|
|
20240108,153200,42577492000,251000,251000,251000,251000,0
|
|
20240108,153100,42577492000,251000,251000,251000,251000,0
|
|
20240108,153000,42577492000,251000,251000,251000,251000,4601
|
|
20240108,152900,41422641000,251500,251500,251500,251500,0
|
|
20240108,152800,41422641000,251500,251500,251500,251500,0
|
|
20240108,152700,41422641000,251500,251500,251500,251500,0
|
|
20240108,152600,41422641000,251500,251500,251500,251500,0
|
|
20240108,152500,41422641000,251500,251500,251500,251500,0
|
|
20240108,152400,41422641000,251500,251500,251500,251500,0
|
|
20240108,152300,41422641000,251500,251500,251500,251500,0
|
|
20240108,152200,41422641000,251500,251500,251500,251500,0
|
|
20240108,152100,41422641000,251500,251500,251500,251500,0
|
|
20240108,152000,41422641000,251500,251500,251500,251500,0
|
|
20240108,151900,41422641000,251500,251500,252000,251500,488
|
|
20240108,151800,41299858000,251500,251500,252000,251500,133
|
|
20240108,151700,41266348500,252000,251500,252000,251500,830
|
|
20240108,151600,41057219000,251500,252000,252000,251500,245
|
|
20240108,151500,40995566000,252000,252000,252000,251500,269
|
|
20240108,151400,40927873500,252000,251500,252000,251500,409
|
|
20240108,151300,40824985000,252000,251500,252000,251500,182
|
|
20240108,151200,40779181500,252000,252000,252000,251500,99
|
|
20240108,151100,40754235500,252000,252000,252000,251500,86
|
|
20240108,151000,40732588500,252000,252000,252000,251500,44
|
|
20240108,150900,40721514500,252000,251500,252000,251500,221
|
|
20240108,150800,40665906500,252000,252000,252000,251500,209
|
|
20240108,150700,40613328500,251500,251500,252000,251500,169
|
|
20240108,150600,40570772000,251500,251500,252000,251500,64
|
|
20240108,150500,40554659500,251500,252000,252500,251500,206
|
|
20240108,150400,40502746500,252500,251500,252500,251500,505
|
|
20240108,150300,40375524500,251500,252000,252500,251500,144
|
|
20240108,150200,40339234000,252500,252000,252500,252000,84
|
|
20240108,150100,40318060500,252000,252000,252000,251500,560
|
|
20240108,150000,40176957000,251500,251500,252000,251500,201
|
|
20240108,145900,40126327000,252000,252000,252000,251500,84
|
|
20240108,145800,40105177500,252000,252000,252500,251500,401
|
|
20240108,145700,40004121500,252500,252500,252500,252000,144
|
|
20240108,145600,39967809500,252500,252500,252500,252000,67
|
|
20240108,145500,39950903500,252500,252000,252500,251500,2186
|
|
20240108,145400,39400008500,251500,252000,252000,251500,184
|
|
20240108,145300,39353700500,252000,251500,252000,251500,246
|
|
20240108,145200,39291801500,252000,252000,252000,251500,114
|
|
20240108,145100,39263093000,252000,251500,252000,251500,192
|
|
20240108,145000,39214777000,251500,251500,252000,251500,315
|
|
20240108,144900,39135531500,251500,251500,252000,251500,70
|
|
20240108,144800,39117902500,251500,251500,252000,251500,222
|
|
20240108,144700,39062009500,251500,252000,252000,251500,140
|
|
20240108,144600,39026770000,252000,251500,252000,251500,133
|
|
20240108,144500,38993288500,251500,252000,252000,251500,193
|
|
20240108,144400,38944720500,252000,251500,252000,251500,113
|
|
20240108,144300,38916262500,251500,252000,252000,251500,118
|
|
20240108,144200,38886550500,251500,252000,252000,251500,201
|
|
20240108,144100,38835969500,252000,251500,252000,251500,180
|
|
20240108,144000,38790676000,251500,251500,252000,251500,78
|
|
20240108,143900,38771036000,251500,251500,252000,251500,232
|
|
20240108,143800,38712675500,251500,251500,252000,251500,1029
|
|
20240108,143700,38453852500,251500,251500,252000,251500,158
|
|
20240108,143600,38414084500,252000,252000,252000,251500,94
|
|
20240108,143500,38390416000,251500,252000,252000,251500,69
|
|
20240108,143400,38373040000,252000,252000,252000,251500,82
|
|
20240108,143300,38352391500,251500,251500,252000,251500,69
|
|
20240108,143200,38335022500,252000,252000,252000,251500,79
|
|
20240108,143100,38315133000,252000,252000,252000,251500,92
|
|
20240108,143000,38291959000,252000,252000,252000,251500,98
|
|
20240108,142900,38267284500,252000,252000,252000,251500,79
|
|
20240108,142800,38247382500,252000,251500,252000,251000,1100
|
|
20240108,142700,37970672500,251500,251000,251500,251000,228
|
|
20240108,142600,37913402000,251500,251500,251500,251000,68
|
|
20240108,142500,37896302500,251000,251000,251500,251000,233
|
|
20240108,142400,37837718500,251000,252000,252000,251000,956
|
|
20240108,142300,37597457000,251500,252000,252000,251500,227
|
|
20240108,142200,37540313500,251500,252000,252000,251500,89
|
|
20240108,142100,37517894500,252000,252000,252000,251500,106
|
|
20240108,142000,37491198000,252000,251500,252000,251500,108
|
|
20240108,141900,37463996500,251500,252000,252000,251500,150
|
|
20240108,141800,37426220500,252000,252000,252000,251500,125
|
|
20240108,141700,37394738500,252000,252000,252000,251500,90
|
|
20240108,141600,37372062500,252000,251500,252000,251500,146
|
|
20240108,141500,37335313500,252000,252000,252000,251500,81
|
|
20240108,141400,37314908000,252000,252000,252000,251500,555
|
|
20240108,141300,37175084500,252000,251500,252000,251500,134
|
|
20240108,141200,37141353000,252000,252000,252000,251500,115
|
|
20240108,141100,37112382000,252000,252000,252000,251500,142
|
|
20240108,141000,37076638500,252000,252000,252000,251500,164
|
|
20240108,140900,37035350500,252000,251500,252000,251500,135
|
|
20240108,140800,37001372000,252000,251500,252000,251500,1484
|
|
20240108,140700,36628100000,251000,251500,251500,251000,116
|
|
20240108,140600,36598947000,251500,251000,251500,251000,118
|
|
20240108,140500,36569279000,251500,251000,251500,251000,192
|
|
20240108,140400,36521034000,251000,251500,251500,251000,131
|
|
20240108,140300,36488113500,251500,251000,251500,251000,106
|
|
20240108,140200,36461465000,251500,251500,251500,251000,173
|
|
20240108,140100,36418016000,251000,251500,251500,251000,108
|
|
20240108,140000,36390871000,251500,251000,251500,251000,198
|
|
20240108,135900,36341104500,251500,251500,251500,251000,54
|
|
20240108,135800,36327528000,251000,251500,251500,251000,87
|
|
20240108,135700,36305661500,251500,251500,251500,251000,159
|
|
20240108,135600,36265680000,252000,251500,252000,251000,308
|
|
20240108,135500,36188202000,251000,251500,251500,251000,319
|
|
20240108,135400,36108043000,251500,251500,251500,251000,1326
|
|
20240108,135300,35774569000,251500,251000,251500,251000,125
|
|
20240108,135200,35743157000,251500,251000,251500,251000,165
|
|
20240108,135100,35701710500,251500,251000,251500,251000,103
|
|
20240108,135000,35675830500,251500,251500,251500,251000,62
|
|
20240108,134900,35660249000,251000,251500,251500,251000,105
|
|
20240108,134800,35633863000,251000,251500,251500,250500,131
|
|
20240108,134700,35600963000,251000,251500,251500,251000,369
|
|
20240108,134600,35508326000,251500,251500,251500,251000,199
|
|
20240108,134500,35458321500,251000,251500,251500,251000,595
|
|
20240108,134400,35308959000,251500,251500,252000,251500,354
|
|
20240108,134300,35219911500,251500,251500,252000,251000,341
|
|
20240108,134200,35134215000,252000,251500,252000,251500,266
|
|
20240108,134100,35067277500,252000,251500,252000,251500,121
|
|
20240108,134000,35036823000,251500,252500,252500,251500,636
|
|
20240108,133900,34876523500,252000,252000,252500,252000,324
|
|
20240108,133800,34794829000,252500,252000,252500,252000,142
|
|
20240108,133700,34759004500,252500,252500,252500,252000,110
|
|
20240108,133600,34731252500,252500,252000,252500,252000,100
|
|
20240108,133500,34706015500,252500,252000,252500,252000,279
|
|
20240108,133400,34635654000,252000,252000,252500,252000,125
|
|
20240108,133300,34604120500,252000,252000,252500,252000,198
|
|
20240108,133200,34554189000,252500,252000,252500,252000,103
|
|
20240108,133100,34528199500,252000,252500,252500,252000,86
|
|
20240108,133000,34506488000,252500,252500,252500,252000,93
|
|
20240108,132900,34483016500,252000,252000,252500,252000,87
|
|
20240108,132800,34461055000,252500,252000,252500,252000,66
|
|
20240108,132700,34444393500,252000,252500,252500,252000,227
|
|
20240108,132600,34387156500,252500,252000,252500,252000,209
|
|
20240108,132500,34334476000,252500,253000,253000,252500,116
|
|
20240108,132400,34305172500,253000,253000,253000,252500,300
|
|
20240108,132300,34229388000,253000,253000,253000,252500,142
|
|
20240108,132200,34193495500,253000,252500,253000,252500,70
|
|
20240108,132100,34175789500,253000,252500,253000,252500,104
|
|
20240108,132000,34149490500,253000,253000,253000,252500,217
|
|
20240108,131900,34094643000,253000,253000,253000,252500,81
|
|
20240108,131800,34074159000,252500,252500,253000,252500,124
|
|
20240108,131700,34042823000,253000,253000,253000,252500,361
|
|
20240108,131600,33951523000,253000,252500,253000,252500,95
|
|
20240108,131500,33927498500,252500,252500,252500,252000,728
|
|
20240108,131400,33743685500,252000,252000,252500,252000,812
|
|
20240108,131300,33538661000,252500,252500,252500,252000,200
|
|
20240108,131200,33488216500,252500,252500,252500,252000,297
|
|
20240108,131100,33413321500,252500,252000,252500,251500,688
|
|
20240108,131000,33239949500,252000,251500,252000,251500,156
|
|
20240108,130900,33200647000,252000,251500,252000,251000,136
|
|
20240108,130800,33166421500,251500,252000,252000,251000,715
|
|
20240108,130700,32986549000,252000,252500,252500,252000,390
|
|
20240108,130600,32888215000,252500,252500,252500,252000,116
|
|
20240108,130500,32858934500,252500,252000,252500,252000,1699
|
|
20240108,130400,32430693000,252000,251500,252000,251500,222
|
|
20240108,130300,32374805500,251500,251500,251500,251000,398
|
|
20240108,130200,32274713000,251500,251500,251500,251000,121
|
|
20240108,130100,32244289000,251500,251000,251500,250500,1212
|
|
20240108,130000,31940061000,251000,250500,251000,250500,203
|
|
20240108,125900,31889178500,251000,250500,251000,250500,848
|
|
20240108,125800,31676739500,250500,250500,250500,250000,100
|
|
20240108,125700,31651709500,250500,250000,250500,250000,181
|
|
20240108,125600,31606427000,250000,250500,250500,250000,129
|
|
20240108,125500,31574149500,250500,250000,250500,250000,126
|
|
20240108,125400,31542619000,250000,250000,250500,250000,113
|
|
20240108,125300,31514341000,250500,250000,250500,250000,52
|
|
20240108,125200,31501322000,250500,250000,250500,250000,194
|
|
20240108,125100,31452805000,250500,251000,251000,250500,936
|
|
20240108,125000,31218308500,251000,251000,251000,250500,167
|
|
20240108,124900,31176438000,251000,251000,251000,250500,95
|
|
20240108,124800,31152606500,251000,250000,251000,250000,938
|
|
20240108,124700,30917656000,250000,250500,250500,250000,111
|
|
20240108,124600,30889880000,250500,250500,250500,250000,136
|
|
20240108,124500,30855854000,250000,250500,250500,250000,146
|
|
20240108,124400,30819311000,250500,250500,250500,250000,90
|
|
20240108,124300,30796790000,250500,250000,250500,250000,122
|
|
20240108,124200,30766272500,250000,250500,250500,250000,133
|
|
20240108,124100,30732996500,250000,250500,251000,250000,263
|
|
20240108,124000,30667125000,251000,250500,251000,250500,138
|
|
20240108,123900,30632543000,250500,250500,251000,250500,72
|
|
20240108,123800,30614498000,251000,251000,251000,250500,185
|
|
20240108,123700,30568141000,251000,251000,251000,250500,167
|
|
20240108,123600,30526275000,251000,251000,251000,250500,80
|
|
20240108,123500,30506214500,250500,250500,251000,250500,56
|
|
20240108,123400,30492163500,250500,251000,251000,250500,130
|
|
20240108,123300,30459582000,251000,251000,251000,250500,96
|
|
20240108,123200,30435514500,251000,250500,251000,250500,170
|
|
20240108,123100,30392907000,251000,250500,251000,250500,102
|
|
20240108,123000,30367321000,251000,251000,251000,250500,31
|
|
20240108,122900,30359546500,250500,250500,251000,250500,39
|
|
20240108,122800,30349762500,251000,251000,251000,250500,56
|
|
20240108,122700,30335711000,251000,250500,251000,250500,31
|
|
20240108,122600,30327936500,251000,250500,251000,250500,31
|
|
20240108,122500,30320159500,251000,250500,251000,250500,149
|
|
20240108,122400,30282823000,251000,249500,251000,249500,861
|
|
20240108,122300,30067370000,250000,250000,250000,249500,129
|
|
20240108,122200,30035126000,250000,250000,250000,249500,146
|
|
20240108,122100,29998636000,250000,250000,250000,249500,102
|
|
20240108,122000,29973155500,249500,249500,250000,249500,155
|
|
20240108,121900,29934448000,250000,250500,250500,249500,347
|
|
20240108,121800,29847713000,250000,250000,250500,250000,197
|
|
20240108,121700,29798454500,250000,250000,250500,250000,147
|
|
20240108,121600,29761692000,250500,250000,250500,250000,50
|
|
20240108,121500,29749181000,250500,250000,250500,250000,24
|
|
20240108,121400,29743174000,250500,250500,250500,250000,60
|
|
20240108,121300,29728155000,250000,250500,250500,250000,94
|
|
20240108,121200,29704641500,250500,250500,250500,250000,87
|
|
20240108,121100,29682860000,250500,250500,250500,250000,87
|
|
20240108,121000,29661096000,250000,251000,251000,250000,445
|
|
20240108,120900,29549690000,251000,250500,251000,250500,33
|
|
20240108,120800,29541416000,251000,251000,251000,250500,65
|
|
20240108,120700,29525103000,250500,250000,251000,250000,824
|
|
20240108,120600,29318808000,250500,250000,251000,250000,91
|
|
20240108,120500,29296042500,251000,251000,251000,250000,1100
|
|
20240108,120400,29020985000,250500,251000,251000,250500,268
|
|
20240108,120300,28953844500,250500,251000,251000,250500,110
|
|
20240108,120200,28926279500,250500,251000,251000,250500,50
|
|
20240108,120100,28913737000,251000,250500,251000,250500,38
|
|
20240108,120000,28904207000,250500,251000,251000,250500,268
|
|
20240108,115900,28837047000,251000,251000,251500,250500,297
|
|
20240108,115800,28762486000,251000,251000,251500,251000,44
|
|
20240108,115700,28751431000,251500,251500,251500,251000,424
|
|
20240108,115600,28644820500,251500,251500,251500,251000,41
|
|
20240108,115500,28634516500,251000,251000,251500,250500,1238
|
|
20240108,115400,28323781500,251000,250500,251000,250500,51
|
|
20240108,115300,28310991500,250500,251000,251000,250500,39
|
|
20240108,115200,28301209000,251000,250500,251000,250500,79
|
|
20240108,115100,28281402000,251000,250500,251000,250000,1847
|
|
20240108,115000,27818711500,251000,251000,251000,250500,267
|
|
20240108,114900,27751745500,250500,251000,251000,250500,206
|
|
20240108,114800,27700120000,251000,251500,251500,250500,452
|
|
20240108,114700,27586775500,251000,251500,251500,251000,81
|
|
20240108,114600,27566427500,251500,251000,251500,251000,280
|
|
20240108,114500,27496134000,251000,251000,251500,251000,232
|
|
20240108,114400,27437885500,251500,251500,251500,251000,50
|
|
20240108,114300,27425321500,251500,251000,251500,251000,89
|
|
20240108,114200,27402962000,251000,251000,251500,251000,85
|
|
20240108,114100,27381602500,251000,251000,251500,251000,76
|
|
20240108,114000,27362511500,251500,252000,252000,251000,243
|
|
20240108,113900,27301421500,252000,251500,252000,251500,35
|
|
20240108,113800,27292612500,252000,252000,252000,251000,956
|
|
20240108,113700,27052180000,252000,251500,252000,251500,63
|
|
20240108,113600,27036326000,252000,252000,252000,251500,144
|
|
20240108,113500,27000078500,252000,252000,252000,251500,259
|
|
20240108,113400,26934910500,252000,252000,252000,251500,119
|
|
20240108,113300,26904958000,252000,252000,252000,251000,1074
|
|
20240108,113200,26634882000,252000,251500,252000,251500,58
|
|
20240108,113100,26620268500,252000,251500,252000,251500,178
|
|
20240108,113000,26575473000,252000,251500,252000,251500,518
|
|
20240108,112900,26445167000,251500,252000,252000,251500,125
|
|
20240108,112800,26413706500,251500,251500,252000,251500,77
|
|
20240108,112700,26394311500,251500,252500,252500,251500,150
|
|
20240108,112600,26356548500,252500,251500,252500,251500,316
|
|
20240108,112500,26277023000,252000,252500,252500,251500,488
|
|
20240108,112400,26154039500,252000,252000,252500,252000,105
|
|
20240108,112300,26127556000,252000,252500,252500,252000,57
|
|
20240108,112200,26113176500,252500,252500,252500,252000,63
|
|
20240108,112100,26097274000,252500,252000,252500,252000,111
|
|
20240108,112000,26069279000,252000,251500,252500,251500,1014
|
|
20240108,111900,25813726000,251500,251500,252000,251500,671
|
|
20240108,111800,25644936500,252000,252000,252500,251500,829
|
|
20240108,111700,25436034000,252500,252000,252500,252000,991
|
|
20240108,111600,25186268500,252500,253500,253500,252000,5727
|
|
20240108,111500,23738031500,253500,253000,253500,253000,88
|
|
20240108,111400,23715742000,253500,253500,253500,253000,77
|
|
20240108,111300,23696238500,253000,253500,253500,253000,291
|
|
20240108,111200,23622501000,253000,253000,253500,253000,86
|
|
20240108,111100,23600725500,253000,253500,253500,253000,404
|
|
20240108,111000,23498479000,253500,253500,253500,253000,97
|
|
20240108,110900,23473898000,253500,253500,253500,253000,316
|
|
20240108,110800,23393813000,253500,253000,253500,253000,723
|
|
20240108,110700,23210548500,253500,254000,254000,253000,948
|
|
20240108,110600,22970221500,254000,254000,254000,253500,173
|
|
20240108,110500,22926302500,254000,254000,254000,253500,315
|
|
20240108,110400,22846313000,254000,254000,254000,253500,167
|
|
20240108,110300,22803916500,254000,254500,254500,253500,291
|
|
20240108,110200,22729979500,254000,254500,254500,253500,499
|
|
20240108,110100,22603108500,254000,254000,254500,253500,1530
|
|
20240108,110000,22214475000,254000,254000,254000,253500,147
|
|
20240108,105900,22177144000,254000,254000,254000,253500,285
|
|
20240108,105800,22104766500,254000,254000,254000,253500,142
|
|
20240108,105700,22068704000,253500,254000,254000,253500,76
|
|
20240108,105600,22049409500,254000,253500,254000,253500,76
|
|
20240108,105500,22030112000,254000,254000,254000,253500,65
|
|
20240108,105400,22013607500,254000,253500,254000,253500,1242
|
|
20240108,105300,21698412000,254000,254500,254500,253500,515
|
|
20240108,105200,21567601000,254500,254000,254500,254000,144
|
|
20240108,105100,21530963000,254500,254000,254500,253500,417
|
|
20240108,105000,21425034000,254000,254000,254000,253500,430
|
|
20240108,104900,21315922500,254000,254000,254000,253500,286
|
|
20240108,104800,21243311000,254000,254000,254500,253500,1963
|
|
20240108,104700,20744211500,254000,254500,254500,254000,188
|
|
20240108,104600,20696440500,254500,254500,255000,254000,332
|
|
20240108,104500,20611939000,255000,254500,255000,254000,609
|
|
20240108,104400,20456908500,254500,254500,255000,254000,1553
|
|
20240108,104300,20061805000,254000,254500,254500,254000,1523
|
|
20240108,104200,19674423000,254000,254000,254500,253500,1843
|
|
20240108,104100,19206297500,254000,254000,254000,253500,1712
|
|
20240108,104000,18772157000,254000,254000,254000,253500,887
|
|
20240108,103900,18546879500,254000,254000,254000,253500,186
|
|
20240108,103800,18499640000,254000,254000,254000,253500,564
|
|
20240108,103700,18356397000,254000,254000,254000,253500,370
|
|
20240108,103600,18262424500,254000,254000,254000,253500,805
|
|
20240108,103500,18057967000,254000,253500,254000,253000,1671
|
|
20240108,103400,17634071500,253500,252000,253500,251500,4402
|
|
20240108,103300,16522560000,252000,251500,252000,251500,114
|
|
20240108,103200,16493832500,251500,252000,252000,251500,123
|
|
20240108,103100,16462840000,252000,252000,252000,251500,74
|
|
20240108,103000,16444193500,251500,252000,252000,251500,120
|
|
20240108,102900,16413965000,252000,252000,252000,251500,101
|
|
20240108,102800,16388516500,252000,252500,252500,252000,824
|
|
20240108,102700,16180852500,252500,252000,252500,251500,320
|
|
20240108,102600,16100170000,252000,252000,252500,252000,262
|
|
20240108,102500,16034130000,252000,251500,252500,251500,1753
|
|
20240108,102400,15592827000,251500,252000,252000,251500,819
|
|
20240108,102300,15386607500,252000,251500,252000,251500,572
|
|
20240108,102200,15242521000,251500,252000,252000,251500,165
|
|
20240108,102100,15201005500,252000,252500,252500,251500,740
|
|
20240108,102000,15014507000,252500,252500,252500,252000,163
|
|
20240108,101900,14973386500,252500,252500,252500,252000,97
|
|
20240108,101800,14948901500,252500,252000,252500,252000,466
|
|
20240108,101700,14831271500,252000,252000,252500,252000,536
|
|
20240108,101600,14695945000,252500,252000,252500,252000,477
|
|
20240108,101500,14575731500,252000,251500,252000,251500,70
|
|
20240108,101400,14558101000,251500,251500,252000,251500,306
|
|
20240108,101300,14481047000,252000,251500,252000,251500,264
|
|
20240108,101200,14414552000,251500,251500,252000,251500,27
|
|
20240108,101100,14407758500,252000,252000,252000,251500,35
|
|
20240108,101000,14398946000,251500,251500,252500,251500,675
|
|
20240108,100900,14228852000,251500,252000,252000,251500,206
|
|
20240108,100800,14176956000,252000,252000,252000,251500,85
|
|
20240108,100700,14155555500,252000,251500,252000,251500,61
|
|
20240108,100600,14140190500,252000,252000,252500,251500,867
|
|
20240108,100500,13921711500,252500,252000,252500,252000,62
|
|
20240108,100400,13906076000,252500,252500,252500,252000,533
|
|
20240108,100300,13771535000,252500,252500,252500,252000,1775
|
|
20240108,100200,13323380500,252000,251000,252500,251000,2149
|
|
20240108,100100,12781842500,251500,251000,251500,250500,1668
|
|
20240108,100000,12363201000,251000,251000,251500,251000,125
|
|
20240108,095900,12331777500,251000,251000,251500,251000,51
|
|
20240108,095800,12318969500,251000,251000,252000,250500,1493
|
|
20240108,095700,11943660000,251000,250500,251000,250000,520
|
|
20240108,095600,11813405500,250500,250000,250500,250000,337
|
|
20240108,095500,11729015500,250500,250500,250500,250000,421
|
|
20240108,095400,11623580500,250500,250500,251000,250000,347
|
|
20240108,095300,11536650500,251000,250500,251000,250500,275
|
|
20240108,095200,11467715500,250500,250500,251000,250500,328
|
|
20240108,095100,11385498000,251000,251000,251000,250500,215
|
|
20240108,095000,11331590000,251000,251000,251000,250500,167
|
|
20240108,094900,11289709500,250500,251000,251500,250500,426
|
|
20240108,094800,11182898000,251500,251500,251500,251000,197
|
|
20240108,094700,11133405000,251000,251500,251500,251000,219
|
|
20240108,094600,11078391500,251000,251500,251500,251000,194
|
|
20240108,094500,11029655000,251500,252000,252000,251000,278
|
|
20240108,094400,10959757000,251500,252000,252500,251500,1352
|
|
20240108,094300,10619070000,252000,252000,252000,251500,425
|
|
20240108,094200,10511974000,252000,251500,252000,251500,302
|
|
20240108,094100,10435903000,251500,252000,252000,251500,371
|
|
20240108,094000,10342488000,252000,251000,252000,251000,805
|
|
20240108,093900,10139801500,251500,251000,251500,251000,256
|
|
20240108,093800,10075475000,251000,251500,251500,250500,364
|
|
20240108,093700,9984105500,251000,250500,251000,250500,1083
|
|
20240108,093600,9712528000,250000,250500,251000,250000,431
|
|
20240108,093500,9604561000,250500,250500,251000,250500,163
|
|
20240108,093400,9563689000,251000,251000,251000,250000,206
|
|
20240108,093300,9512049000,250500,251000,251500,250000,114
|
|
20240108,093200,9483449500,251000,250000,251000,250000,3645
|
|
20240108,093100,8570225000,250000,249500,250000,249000,520
|
|
20240108,093000,8440463000,249000,249500,249500,249000,559
|
|
20240108,092900,8301081500,249000,249000,249500,249000,352
|
|
20240108,092800,8213429500,249000,249000,249500,249000,451
|
|
20240108,092700,8101114500,249000,249500,249500,249000,1420
|
|
20240108,092600,7746889000,250000,250500,250500,249500,276
|
|
20240108,092500,7677889500,249500,250000,250500,249500,357
|
|
20240108,092400,7588649000,250500,250000,250500,249500,403
|
|
20240108,092300,7487913500,250000,250000,250500,249500,328
|
|
20240108,092200,7405934500,250000,250500,250500,249500,291
|
|
20240108,092100,7333198000,250000,249000,250500,249000,639
|
|
20240108,092000,7173595000,249000,249000,249500,249000,438
|
|
20240108,091900,7064508500,249000,249500,249500,248500,1559
|
|
20240108,091800,6676303500,249500,250000,250500,249000,1942
|
|
20240108,091700,6191394000,250000,249500,250500,249500,1222
|
|
20240108,091600,5886117000,250000,250500,250500,249500,1166
|
|
20240108,091500,5594302500,251000,251500,251500,250500,637
|
|
20240108,091400,5434415000,251000,251000,251500,251000,198
|
|
20240108,091300,5384709000,251000,251500,251500,251000,160
|
|
20240108,091200,5344532000,251500,252000,252000,251500,1508
|
|
20240108,091100,4964762500,252000,252000,252000,251500,557
|
|
20240108,091000,4824435000,252000,251500,252000,251000,2144
|
|
20240108,090900,4284916500,251500,250500,251500,250500,455
|
|
20240108,090800,4170824500,250500,250500,251500,250000,1958
|
|
20240108,090700,3680651500,250500,251000,251000,250500,856
|
|
20240108,090600,3466193500,251000,251500,252000,250500,2845
|
|
20240108,090500,2751696500,251500,252500,252500,251500,364
|
|
20240108,090400,2659967000,252000,252000,252500,251000,972
|
|
20240108,090300,2414983500,251500,251500,253500,251500,2306
|
|
20240108,090200,1833364500,252000,251000,252000,251000,744
|
|
20240108,090100,1646168000,251500,252500,252500,250500,2173
|
|
20240108,090000,1099849000,252500,251000,254500,251000,4262
|