744 lines
43 KiB
CSV
744 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,212100,85565062000,256000,256000,256000,256000,22604
|
|
20240111,212000,85565062000,256000,256000,256000,256000,0
|
|
20240111,211900,85565062000,256000,256000,256000,256000,0
|
|
20240111,211800,85565062000,256000,256000,256000,256000,0
|
|
20240111,211700,85565062000,256000,256000,256000,256000,0
|
|
20240111,211600,85565062000,256000,256000,256000,256000,0
|
|
20240111,211500,85565062000,256000,256000,256000,256000,0
|
|
20240111,211400,85565062000,256000,256000,256000,256000,0
|
|
20240111,211300,85565062000,256000,256000,256000,256000,0
|
|
20240111,211200,85565062000,256000,256000,256000,256000,0
|
|
20240111,211100,85565062000,256000,256000,256000,256000,0
|
|
20240111,211000,85565062000,256000,256000,256000,256000,0
|
|
20240111,210900,85565062000,256000,256000,256000,256000,0
|
|
20240111,210800,85565062000,256000,256000,256000,256000,0
|
|
20240111,210700,85565062000,256000,256000,256000,256000,0
|
|
20240111,210600,85565062000,256000,256000,256000,256000,0
|
|
20240111,210500,85565062000,256000,256000,256000,256000,0
|
|
20240111,210400,85565062000,256000,256000,256000,256000,0
|
|
20240111,210300,85565062000,256000,256000,256000,256000,0
|
|
20240111,210200,85565062000,256000,256000,256000,256000,0
|
|
20240111,210100,85565062000,256000,256000,256000,256000,0
|
|
20240111,210000,85565062000,256000,256000,256000,256000,0
|
|
20240111,205900,85565062000,256000,256000,256000,256000,0
|
|
20240111,205800,85565062000,256000,256000,256000,256000,0
|
|
20240111,205700,85565062000,256000,256000,256000,256000,0
|
|
20240111,205600,85565062000,256000,256000,256000,256000,0
|
|
20240111,205500,85565062000,256000,256000,256000,256000,0
|
|
20240111,205400,85565062000,256000,256000,256000,256000,0
|
|
20240111,205300,85565062000,256000,256000,256000,256000,0
|
|
20240111,205200,85565062000,256000,256000,256000,256000,0
|
|
20240111,205100,85565062000,256000,256000,256000,256000,22604
|
|
20240111,205000,85565062000,256000,256000,256000,256000,0
|
|
20240111,204900,85565062000,256000,256000,256000,256000,0
|
|
20240111,204800,85565062000,256000,256000,256000,256000,0
|
|
20240111,204700,85565062000,256000,256000,256000,256000,0
|
|
20240111,204600,85565062000,256000,256000,256000,256000,0
|
|
20240111,204500,85565062000,256000,256000,256000,256000,0
|
|
20240111,204400,85565062000,256000,256000,256000,256000,0
|
|
20240111,204300,85565062000,256000,256000,256000,256000,0
|
|
20240111,204200,85565062000,256000,256000,256000,256000,0
|
|
20240111,204100,85565062000,256000,256000,256000,256000,0
|
|
20240111,204000,85565062000,256000,256000,256000,256000,0
|
|
20240111,203900,85565062000,256000,256000,256000,256000,0
|
|
20240111,203800,85565062000,256000,256000,256000,256000,0
|
|
20240111,203700,85565062000,256000,256000,256000,256000,0
|
|
20240111,203600,85565062000,256000,256000,256000,256000,0
|
|
20240111,203500,85565062000,256000,256000,256000,256000,0
|
|
20240111,203400,85565062000,256000,256000,256000,256000,0
|
|
20240111,203300,85565062000,256000,256000,256000,256000,0
|
|
20240111,203200,85565062000,256000,256000,256000,256000,0
|
|
20240111,203100,85565062000,256000,256000,256000,256000,0
|
|
20240111,203000,85565062000,256000,256000,256000,256000,0
|
|
20240111,202900,85565062000,256000,256000,256000,256000,0
|
|
20240111,202800,85565062000,256000,256000,256000,256000,0
|
|
20240111,202700,85565062000,256000,256000,256000,256000,0
|
|
20240111,202600,85565062000,256000,256000,256000,256000,0
|
|
20240111,202500,85565062000,256000,256000,256000,256000,0
|
|
20240111,202400,85565062000,256000,256000,256000,256000,0
|
|
20240111,202300,85565062000,256000,256000,256000,256000,0
|
|
20240111,202200,85565062000,256000,256000,256000,256000,0
|
|
20240111,202100,85565062000,256000,256000,256000,256000,22604
|
|
20240111,202000,85565062000,256000,256000,256000,256000,0
|
|
20240111,201900,85565062000,256000,256000,256000,256000,0
|
|
20240111,201800,85565062000,256000,256000,256000,256000,0
|
|
20240111,201700,85565062000,256000,256000,256000,256000,0
|
|
20240111,201600,85565062000,256000,256000,256000,256000,0
|
|
20240111,201500,85565062000,256000,256000,256000,256000,0
|
|
20240111,201400,85565062000,256000,256000,256000,256000,0
|
|
20240111,201300,85565062000,256000,256000,256000,256000,0
|
|
20240111,201200,85565062000,256000,256000,256000,256000,0
|
|
20240111,201100,85565062000,256000,256000,256000,256000,0
|
|
20240111,201000,85565062000,256000,256000,256000,256000,0
|
|
20240111,200900,85565062000,256000,256000,256000,256000,0
|
|
20240111,200800,85565062000,256000,256000,256000,256000,0
|
|
20240111,200700,85565062000,256000,256000,256000,256000,0
|
|
20240111,200600,85565062000,256000,256000,256000,256000,0
|
|
20240111,200500,85565062000,256000,256000,256000,256000,0
|
|
20240111,200400,85565062000,256000,256000,256000,256000,0
|
|
20240111,200300,85565062000,256000,256000,256000,256000,0
|
|
20240111,200200,85565062000,256000,256000,256000,256000,0
|
|
20240111,200100,85565062000,256000,256000,256000,256000,0
|
|
20240111,200000,85565062000,256000,256000,256000,256000,0
|
|
20240111,195900,85565062000,256000,256000,256000,256000,0
|
|
20240111,195800,85565062000,256000,256000,256000,256000,0
|
|
20240111,195700,85565062000,256000,256000,256000,256000,0
|
|
20240111,195600,85565062000,256000,256000,256000,256000,0
|
|
20240111,195500,85565062000,256000,256000,256000,256000,0
|
|
20240111,195400,85565062000,256000,256000,256000,256000,0
|
|
20240111,195300,85565062000,256000,256000,256000,256000,0
|
|
20240111,195200,85565062000,256000,256000,256000,256000,0
|
|
20240111,195100,85565062000,256000,256000,256000,256000,22604
|
|
20240111,195000,85565062000,256000,256000,256000,256000,0
|
|
20240111,194900,85565062000,256000,256000,256000,256000,0
|
|
20240111,194800,85565062000,256000,256000,256000,256000,0
|
|
20240111,194700,85565062000,256000,256000,256000,256000,0
|
|
20240111,194600,85565062000,256000,256000,256000,256000,0
|
|
20240111,194500,85565062000,256000,256000,256000,256000,0
|
|
20240111,194400,85565062000,256000,256000,256000,256000,0
|
|
20240111,194300,85565062000,256000,256000,256000,256000,0
|
|
20240111,194200,85565062000,256000,256000,256000,256000,0
|
|
20240111,194100,85565062000,256000,256000,256000,256000,0
|
|
20240111,194000,85565062000,256000,256000,256000,256000,0
|
|
20240111,193900,85565062000,256000,256000,256000,256000,0
|
|
20240111,193800,85565062000,256000,256000,256000,256000,0
|
|
20240111,193700,85565062000,256000,256000,256000,256000,0
|
|
20240111,193600,85565062000,256000,256000,256000,256000,0
|
|
20240111,193500,85565062000,256000,256000,256000,256000,0
|
|
20240111,193400,85565062000,256000,256000,256000,256000,0
|
|
20240111,193300,85565062000,256000,256000,256000,256000,0
|
|
20240111,193200,85565062000,256000,256000,256000,256000,0
|
|
20240111,193100,85565062000,256000,256000,256000,256000,0
|
|
20240111,193000,85565062000,256000,256000,256000,256000,0
|
|
20240111,192900,85565062000,256000,256000,256000,256000,0
|
|
20240111,192800,85565062000,256000,256000,256000,256000,0
|
|
20240111,192700,85565062000,256000,256000,256000,256000,0
|
|
20240111,192600,85565062000,256000,256000,256000,256000,0
|
|
20240111,192500,85565062000,256000,256000,256000,256000,0
|
|
20240111,192400,85565062000,256000,256000,256000,256000,0
|
|
20240111,192300,85565062000,256000,256000,256000,256000,0
|
|
20240111,192200,85565062000,256000,256000,256000,256000,0
|
|
20240111,192100,85565062000,256000,256000,256000,256000,22604
|
|
20240111,192000,85565062000,256000,256000,256000,256000,0
|
|
20240111,191900,85565062000,256000,256000,256000,256000,0
|
|
20240111,191800,85565062000,256000,256000,256000,256000,0
|
|
20240111,191700,85565062000,256000,256000,256000,256000,0
|
|
20240111,191600,85565062000,256000,256000,256000,256000,0
|
|
20240111,191500,85565062000,256000,256000,256000,256000,0
|
|
20240111,191400,85565062000,256000,256000,256000,256000,0
|
|
20240111,191300,85565062000,256000,256000,256000,256000,0
|
|
20240111,191200,85565062000,256000,256000,256000,256000,0
|
|
20240111,191100,85565062000,256000,256000,256000,256000,0
|
|
20240111,191000,85565062000,256000,256000,256000,256000,0
|
|
20240111,190900,85565062000,256000,256000,256000,256000,0
|
|
20240111,190800,85565062000,256000,256000,256000,256000,0
|
|
20240111,190700,85565062000,256000,256000,256000,256000,0
|
|
20240111,190600,85565062000,256000,256000,256000,256000,0
|
|
20240111,190500,85565062000,256000,256000,256000,256000,0
|
|
20240111,190400,85565062000,256000,256000,256000,256000,0
|
|
20240111,190300,85565062000,256000,256000,256000,256000,0
|
|
20240111,190200,85565062000,256000,256000,256000,256000,0
|
|
20240111,190100,85565062000,256000,256000,256000,256000,0
|
|
20240111,190000,85565062000,256000,256000,256000,256000,0
|
|
20240111,185900,85565062000,256000,256000,256000,256000,0
|
|
20240111,185800,85565062000,256000,256000,256000,256000,0
|
|
20240111,185700,85565062000,256000,256000,256000,256000,0
|
|
20240111,185600,85565062000,256000,256000,256000,256000,0
|
|
20240111,185500,85565062000,256000,256000,256000,256000,0
|
|
20240111,185400,85565062000,256000,256000,256000,256000,0
|
|
20240111,185300,85565062000,256000,256000,256000,256000,0
|
|
20240111,185200,85565062000,256000,256000,256000,256000,0
|
|
20240111,185100,85565062000,256000,256000,256000,256000,22604
|
|
20240111,185000,85565062000,256000,256000,256000,256000,0
|
|
20240111,184900,85565062000,256000,256000,256000,256000,0
|
|
20240111,184800,85565062000,256000,256000,256000,256000,0
|
|
20240111,184700,85565062000,256000,256000,256000,256000,0
|
|
20240111,184600,85565062000,256000,256000,256000,256000,0
|
|
20240111,184500,85565062000,256000,256000,256000,256000,0
|
|
20240111,184400,85565062000,256000,256000,256000,256000,0
|
|
20240111,184300,85565062000,256000,256000,256000,256000,0
|
|
20240111,184200,85565062000,256000,256000,256000,256000,0
|
|
20240111,184100,85565062000,256000,256000,256000,256000,0
|
|
20240111,184000,85565062000,256000,256000,256000,256000,0
|
|
20240111,183900,85565062000,256000,256000,256000,256000,0
|
|
20240111,183800,85565062000,256000,256000,256000,256000,0
|
|
20240111,183700,85565062000,256000,256000,256000,256000,0
|
|
20240111,183600,85565062000,256000,256000,256000,256000,0
|
|
20240111,183500,85565062000,256000,256000,256000,256000,0
|
|
20240111,183400,85565062000,256000,256000,256000,256000,0
|
|
20240111,183300,85565062000,256000,256000,256000,256000,0
|
|
20240111,183200,85565062000,256000,256000,256000,256000,0
|
|
20240111,183100,85565062000,256000,256000,256000,256000,0
|
|
20240111,183000,85565062000,256000,256000,256000,256000,0
|
|
20240111,182900,85565062000,256000,256000,256000,256000,0
|
|
20240111,182800,85565062000,256000,256000,256000,256000,0
|
|
20240111,182700,85565062000,256000,256000,256000,256000,0
|
|
20240111,182600,85565062000,256000,256000,256000,256000,0
|
|
20240111,182500,85565062000,256000,256000,256000,256000,0
|
|
20240111,182400,85565062000,256000,256000,256000,256000,0
|
|
20240111,182300,85565062000,256000,256000,256000,256000,0
|
|
20240111,182200,85565062000,256000,256000,256000,256000,0
|
|
20240111,182100,85565062000,256000,256000,256000,256000,22604
|
|
20240111,182000,85565062000,256000,256000,256000,256000,0
|
|
20240111,181900,85565062000,256000,256000,256000,256000,0
|
|
20240111,181800,85565062000,256000,256000,256000,256000,0
|
|
20240111,181700,85565062000,256000,256000,256000,256000,0
|
|
20240111,181600,85565062000,256000,256000,256000,256000,0
|
|
20240111,181500,85565062000,256000,256000,256000,256000,0
|
|
20240111,181400,85565062000,256000,256000,256000,256000,0
|
|
20240111,181300,85565062000,256000,256000,256000,256000,0
|
|
20240111,181200,85565062000,256000,256000,256000,256000,0
|
|
20240111,181100,85565062000,256000,256000,256000,256000,0
|
|
20240111,181000,85565062000,256000,256000,256000,256000,0
|
|
20240111,180900,85565062000,256000,256000,256000,256000,0
|
|
20240111,180800,85565062000,256000,256000,256000,256000,0
|
|
20240111,180700,85565062000,256000,256000,256000,256000,0
|
|
20240111,180600,85565062000,256000,256000,256000,256000,0
|
|
20240111,180500,85565062000,256000,256000,256000,256000,0
|
|
20240111,180400,85565062000,256000,256000,256000,256000,0
|
|
20240111,180300,85565062000,256000,256000,256000,256000,0
|
|
20240111,180200,85565062000,256000,256000,256000,256000,0
|
|
20240111,180100,85565062000,256000,256000,256000,256000,0
|
|
20240111,180000,85565062000,256000,256000,256000,256000,0
|
|
20240111,175900,85565062000,256000,256000,256000,256000,0
|
|
20240111,175800,85565062000,256000,256000,256000,256000,0
|
|
20240111,175700,85565062000,256000,256000,256000,256000,0
|
|
20240111,175600,85565062000,256000,256000,256000,256000,0
|
|
20240111,175500,85565062000,256000,256000,256000,256000,0
|
|
20240111,175400,85565062000,256000,256000,256000,256000,0
|
|
20240111,175300,85565062000,256000,256000,256000,256000,0
|
|
20240111,175200,85565062000,256000,256000,256000,256000,0
|
|
20240111,175100,85565062000,256000,256000,256000,256000,22604
|
|
20240111,175000,85565062000,256000,256000,256000,256000,0
|
|
20240111,174900,85565062000,256000,256000,256000,256000,0
|
|
20240111,174800,85565062000,256000,256000,256000,256000,0
|
|
20240111,174700,85565062000,256000,256000,256000,256000,0
|
|
20240111,174600,85565062000,256000,256000,256000,256000,0
|
|
20240111,174500,85565062000,256000,256000,256000,256000,0
|
|
20240111,174400,85565062000,256000,256000,256000,256000,0
|
|
20240111,174300,85565062000,256000,256000,256000,256000,0
|
|
20240111,174200,85565062000,256000,256000,256000,256000,0
|
|
20240111,174100,85565062000,256000,256000,256000,256000,0
|
|
20240111,174000,85565062000,256000,256000,256000,256000,0
|
|
20240111,173900,85565062000,256000,256000,256000,256000,0
|
|
20240111,173800,85565062000,256000,256000,256000,256000,0
|
|
20240111,173700,85565062000,256000,256000,256000,256000,0
|
|
20240111,173600,85565062000,256000,256000,256000,256000,0
|
|
20240111,173500,85565062000,256000,256000,256000,256000,0
|
|
20240111,173400,85565062000,256000,256000,256000,256000,0
|
|
20240111,173300,85565062000,256000,256000,256000,256000,0
|
|
20240111,173200,85565062000,256000,256000,256000,256000,0
|
|
20240111,173100,85565062000,256000,256000,256000,256000,0
|
|
20240111,173000,85565062000,256000,256000,256000,256000,0
|
|
20240111,172900,85565062000,256000,256000,256000,256000,0
|
|
20240111,172800,85565062000,256000,256000,256000,256000,0
|
|
20240111,172700,85565062000,256000,256000,256000,256000,0
|
|
20240111,172600,85565062000,256000,256000,256000,256000,0
|
|
20240111,172500,85565062000,256000,256000,256000,256000,0
|
|
20240111,172400,85565062000,256000,256000,256000,256000,0
|
|
20240111,172300,85565062000,256000,256000,256000,256000,0
|
|
20240111,172200,85565062000,256000,256000,256000,256000,0
|
|
20240111,172100,85565062000,256000,256000,256000,256000,22604
|
|
20240111,172000,85565062000,256000,256000,256000,256000,0
|
|
20240111,171900,85565062000,256000,256000,256000,256000,0
|
|
20240111,171800,85565062000,256000,256000,256000,256000,0
|
|
20240111,171700,85565062000,256000,256000,256000,256000,0
|
|
20240111,171600,85565062000,256000,256000,256000,256000,0
|
|
20240111,171500,85565062000,256000,256000,256000,256000,0
|
|
20240111,171400,85565062000,256000,256000,256000,256000,0
|
|
20240111,171300,85565062000,256000,256000,256000,256000,0
|
|
20240111,171200,85565062000,256000,256000,256000,256000,0
|
|
20240111,171100,85565062000,256000,256000,256000,256000,0
|
|
20240111,171000,85565062000,256000,256000,256000,256000,0
|
|
20240111,170900,85565062000,256000,256000,256000,256000,0
|
|
20240111,170800,85565062000,256000,256000,256000,256000,0
|
|
20240111,170700,85565062000,256000,256000,256000,256000,0
|
|
20240111,170600,85565062000,256000,256000,256000,256000,0
|
|
20240111,170500,85565062000,256000,256000,256000,256000,0
|
|
20240111,170400,85565062000,256000,256000,256000,256000,0
|
|
20240111,170300,85565062000,256000,256000,256000,256000,0
|
|
20240111,170200,85565062000,256000,256000,256000,256000,0
|
|
20240111,170100,85565062000,256000,256000,256000,256000,0
|
|
20240111,170000,85565062000,256000,256000,256000,256000,0
|
|
20240111,165900,85565062000,256000,256000,256000,256000,0
|
|
20240111,165800,85565062000,256000,256000,256000,256000,0
|
|
20240111,165700,85565062000,256000,256000,256000,256000,0
|
|
20240111,165600,85565062000,256000,256000,256000,256000,0
|
|
20240111,165500,85565062000,256000,256000,256000,256000,0
|
|
20240111,165400,85565062000,256000,256000,256000,256000,0
|
|
20240111,165300,85565062000,256000,256000,256000,256000,0
|
|
20240111,165200,85565062000,256000,256000,256000,256000,0
|
|
20240111,165100,85565062000,256000,256000,256000,256000,22604
|
|
20240111,165000,85565062000,256000,256000,256000,256000,0
|
|
20240111,164900,85565062000,256000,256000,256000,256000,0
|
|
20240111,164800,85565062000,256000,256000,256000,256000,0
|
|
20240111,164700,85565062000,256000,256000,256000,256000,0
|
|
20240111,164600,85565062000,256000,256000,256000,256000,0
|
|
20240111,164500,85565062000,256000,256000,256000,256000,0
|
|
20240111,164400,85565062000,256000,256000,256000,256000,0
|
|
20240111,164300,85565062000,256000,256000,256000,256000,0
|
|
20240111,164200,85565062000,256000,256000,256000,256000,0
|
|
20240111,164100,85565062000,256000,256000,256000,256000,0
|
|
20240111,164000,85565062000,256000,256000,256000,256000,0
|
|
20240111,163900,85565062000,256000,256000,256000,256000,0
|
|
20240111,163800,85565062000,256000,256000,256000,256000,0
|
|
20240111,163700,85565062000,256000,256000,256000,256000,0
|
|
20240111,163600,85565062000,256000,256000,256000,256000,0
|
|
20240111,163500,85565062000,256000,256000,256000,256000,0
|
|
20240111,163400,85565062000,256000,256000,256000,256000,0
|
|
20240111,163300,85565062000,256000,256000,256000,256000,0
|
|
20240111,163200,85565062000,256000,256000,256000,256000,0
|
|
20240111,163100,85565062000,256000,256000,256000,256000,0
|
|
20240111,163000,85565062000,256000,256000,256000,256000,0
|
|
20240111,162900,85565062000,256000,256000,256000,256000,0
|
|
20240111,162800,85565062000,256000,256000,256000,256000,0
|
|
20240111,162700,85565062000,256000,256000,256000,256000,0
|
|
20240111,162600,85565062000,256000,256000,256000,256000,0
|
|
20240111,162500,85565062000,256000,256000,256000,256000,0
|
|
20240111,162400,85565062000,256000,256000,256000,256000,0
|
|
20240111,162300,85565062000,256000,256000,256000,256000,0
|
|
20240111,162200,85565062000,256000,256000,256000,256000,0
|
|
20240111,162100,85565062000,256000,256000,256000,256000,22604
|
|
20240111,162000,85565062000,256000,256000,256000,256000,0
|
|
20240111,161900,85565062000,256000,256000,256000,256000,0
|
|
20240111,161800,85565062000,256000,256000,256000,256000,0
|
|
20240111,161700,85565062000,256000,256000,256000,256000,0
|
|
20240111,161600,85565062000,256000,256000,256000,256000,0
|
|
20240111,161500,85565062000,256000,256000,256000,256000,0
|
|
20240111,161400,85565062000,256000,256000,256000,256000,0
|
|
20240111,161300,85565062000,256000,256000,256000,256000,0
|
|
20240111,161200,85565062000,256000,256000,256000,256000,0
|
|
20240111,161100,85565062000,256000,256000,256000,256000,0
|
|
20240111,161000,85565062000,256000,256000,256000,256000,0
|
|
20240111,160900,85565062000,256000,256000,256000,256000,0
|
|
20240111,160800,85565062000,256000,256000,256000,256000,0
|
|
20240111,160700,85565062000,256000,256000,256000,256000,0
|
|
20240111,160600,85565062000,256000,256000,256000,256000,0
|
|
20240111,160500,85565062000,256000,256000,256000,256000,0
|
|
20240111,160400,85565062000,256000,256000,256000,256000,0
|
|
20240111,160300,85565062000,256000,256000,256000,256000,0
|
|
20240111,160200,85565062000,256000,256000,256000,256000,0
|
|
20240111,160100,85565062000,256000,256000,256000,256000,0
|
|
20240111,160000,85565062000,256000,256000,256000,256000,0
|
|
20240111,155900,85565062000,256000,256000,256000,256000,0
|
|
20240111,155800,85565062000,256000,256000,256000,256000,0
|
|
20240111,155700,85565062000,256000,256000,256000,256000,0
|
|
20240111,155600,85565062000,256000,256000,256000,256000,0
|
|
20240111,155500,85565062000,256000,256000,256000,256000,0
|
|
20240111,155400,85565062000,256000,256000,256000,256000,0
|
|
20240111,155300,85565062000,256000,256000,256000,256000,0
|
|
20240111,155200,85565062000,256000,256000,256000,256000,0
|
|
20240111,155100,85565062000,256000,256000,256000,256000,22604
|
|
20240111,155000,85565062000,256000,256000,256000,256000,0
|
|
20240111,154900,85565062000,256000,256000,256000,256000,0
|
|
20240111,154800,85565062000,256000,256000,256000,256000,0
|
|
20240111,154700,85565062000,256000,256000,256000,256000,0
|
|
20240111,154600,85565062000,256000,256000,256000,256000,0
|
|
20240111,154500,85565062000,256000,256000,256000,256000,0
|
|
20240111,154400,85565062000,256000,256000,256000,256000,0
|
|
20240111,154300,85565062000,256000,256000,256000,256000,0
|
|
20240111,154200,85565062000,256000,256000,256000,256000,0
|
|
20240111,154100,85565062000,256000,256000,256000,256000,0
|
|
20240111,154000,85565062000,256000,256000,256000,256000,0
|
|
20240111,153900,85565062000,256000,256000,256000,256000,0
|
|
20240111,153800,85565062000,256000,256000,256000,256000,0
|
|
20240111,153700,85565062000,256000,256000,256000,256000,0
|
|
20240111,153600,85565062000,256000,256000,256000,256000,0
|
|
20240111,153500,85565062000,256000,256000,256000,256000,0
|
|
20240111,153400,85565062000,256000,256000,256000,256000,0
|
|
20240111,153300,85565062000,256000,256000,256000,256000,0
|
|
20240111,153200,85565062000,256000,256000,256000,256000,0
|
|
20240111,153100,85565062000,256000,256000,256000,256000,0
|
|
20240111,153000,85565062000,256000,256000,256000,256000,22604
|
|
20240111,152900,79778438000,258500,258500,258500,258500,0
|
|
20240111,152800,79778438000,258500,258500,258500,258500,0
|
|
20240111,152700,79778438000,258500,258500,258500,258500,0
|
|
20240111,152600,79778438000,258500,258500,258500,258500,0
|
|
20240111,152500,79778438000,258500,258500,258500,258500,0
|
|
20240111,152400,79778438000,258500,258500,258500,258500,0
|
|
20240111,152300,79778438000,258500,258500,258500,258500,0
|
|
20240111,152200,79778438000,258500,258500,258500,258500,0
|
|
20240111,152100,79778438000,258500,258500,258500,258500,0
|
|
20240111,152000,79778438000,258500,258500,258500,258500,0
|
|
20240111,151900,79778438000,258500,258500,258500,258000,263
|
|
20240111,151800,79710559500,258500,258000,258500,258000,1291
|
|
20240111,151700,79377364500,258000,258500,259000,258000,1993
|
|
20240111,151600,78862060500,259000,258500,259000,258500,446
|
|
20240111,151500,78746646000,259000,258500,259000,258500,356
|
|
20240111,151400,78654506500,258500,258500,259000,258500,1023
|
|
20240111,151300,78389621000,259000,258500,259000,258500,293
|
|
20240111,151200,78313804500,258500,258500,259000,258500,285
|
|
20240111,151100,78240124000,258500,258500,259000,258500,200
|
|
20240111,151000,78188367000,258500,259000,259500,258500,801
|
|
20240111,150900,77981044000,259000,259000,259000,258500,477
|
|
20240111,150800,77857557500,258500,258500,259000,258500,347
|
|
20240111,150700,77767792500,259000,258500,259000,258500,226
|
|
20240111,150600,77709288500,258500,259000,259000,258500,563
|
|
20240111,150500,77563569500,259000,258500,259000,258500,309
|
|
20240111,150400,77483656000,259000,258500,259000,258500,206
|
|
20240111,150300,77430379500,258500,258500,259000,258500,344
|
|
20240111,150200,77341369500,258500,258500,259000,258500,306
|
|
20240111,150100,77262182000,258500,259000,259500,258500,650
|
|
20240111,150000,77093942000,259000,259500,259500,258500,1025
|
|
20240111,145900,76828384000,259500,258500,259500,258500,999
|
|
20240111,145800,76569587000,258500,259500,259500,258000,1438
|
|
20240111,145700,76197553500,259000,258500,259500,258500,446
|
|
20240111,145600,76082084500,258500,259000,259500,258500,472
|
|
20240111,145500,75959844000,259000,259000,259500,258500,689
|
|
20240111,145400,75781445000,259000,258500,259000,258500,367
|
|
20240111,145300,75686455000,259000,258500,259000,258000,410
|
|
20240111,145200,75580369000,258500,258500,259500,258500,457
|
|
20240111,145100,75462046500,258500,258000,259000,258000,526
|
|
20240111,145000,75326050500,258000,258500,259500,258000,658
|
|
20240111,144900,75155814000,258500,259000,259500,258500,473
|
|
20240111,144800,75033404000,258500,258500,259000,258000,332
|
|
20240111,144700,74947506000,259000,259000,259000,258000,413
|
|
20240111,144600,74840778000,258000,258000,259000,258000,511
|
|
20240111,144500,74708700000,258000,258500,259000,258000,272
|
|
20240111,144400,74638370000,258500,259000,259500,258500,691
|
|
20240111,144300,74459529000,259000,258500,259000,258500,391
|
|
20240111,144200,74358362500,259000,258500,259000,258500,244
|
|
20240111,144100,74295214000,259000,259000,259000,258500,557
|
|
20240111,144000,74151059500,258500,258500,259000,258500,376
|
|
20240111,143900,74053752500,259000,258500,259000,258500,352
|
|
20240111,143800,73962688000,258500,259500,259500,258500,672
|
|
20240111,143700,73788634000,259000,259500,259500,259000,407
|
|
20240111,143600,73683142500,259500,258500,259500,258500,802
|
|
20240111,143500,73475379500,259000,259000,259000,258500,474
|
|
20240111,143400,73352683000,258500,259000,259000,258000,418
|
|
20240111,143300,73244624000,258500,258000,259000,258000,485
|
|
20240111,143200,73119229000,258000,259000,259000,258000,597
|
|
20240111,143100,72965031000,259000,259000,259000,258000,242
|
|
20240111,143000,72902434000,258500,258500,259000,258000,623
|
|
20240111,142900,72741261000,258500,258500,259000,258000,695
|
|
20240111,142800,72561504000,258500,258500,259000,258000,408
|
|
20240111,142700,72456004500,258500,259000,259000,258500,360
|
|
20240111,142600,72362841500,259000,259000,259000,258000,387
|
|
20240111,142500,72262782000,258500,258000,259000,258000,327
|
|
20240111,142400,72178247000,258000,258500,259000,258000,340
|
|
20240111,142300,72090319000,258500,258500,258500,258000,373
|
|
20240111,142200,71993960500,258500,258500,259000,258000,547
|
|
20240111,142100,71852621000,258500,258500,259000,258000,291
|
|
20240111,142000,71777398000,258000,258000,258500,257000,1221
|
|
20240111,141900,71462685000,258000,258500,258500,258000,364
|
|
20240111,141800,71368680000,258500,258000,258500,257500,628
|
|
20240111,141700,71206599500,258500,258000,258500,257500,231
|
|
20240111,141600,71146945500,258500,258500,258500,257500,298
|
|
20240111,141500,71070028500,258000,258000,258500,258000,310
|
|
20240111,141400,70989957000,258000,258000,258500,258000,283
|
|
20240111,141300,70916885500,258500,257500,258500,257500,844
|
|
20240111,141200,70699191500,258000,258000,258000,257500,285
|
|
20240111,141100,70625708000,258500,258000,258500,257500,425
|
|
20240111,141000,70516090500,258000,258000,258000,257500,255
|
|
20240111,140900,70450337500,257500,258000,258000,257500,261
|
|
20240111,140800,70383031500,258000,258000,258500,257500,2219
|
|
20240111,140700,69810903500,258000,258000,259000,258000,455
|
|
20240111,140600,69693347000,258000,258500,258500,258000,470
|
|
20240111,140500,69571905500,258000,258000,258500,257500,799
|
|
20240111,140400,69365713500,258500,258500,259000,258000,328
|
|
20240111,140300,69280995500,258500,259000,259000,258000,352
|
|
20240111,140200,69190001500,258500,259000,259500,258000,883
|
|
20240111,140100,68961565000,259000,259500,259500,259000,359
|
|
20240111,140000,68868510500,259500,259500,259500,258500,486
|
|
20240111,135900,68742508500,259500,258500,259500,258500,636
|
|
20240111,135800,68577800000,258500,259000,259000,258500,505
|
|
20240111,135700,68447056000,259000,259000,259000,258500,447
|
|
20240111,135600,68331368500,259000,258500,259000,258500,472
|
|
20240111,135500,68209178000,258500,259000,259000,258500,418
|
|
20240111,135400,68101001000,259000,259000,259000,258500,435
|
|
20240111,135300,67988391500,259000,258500,259000,258500,303
|
|
20240111,135200,67909952500,258500,258500,259000,258500,419
|
|
20240111,135100,67801474000,259000,259000,259000,258500,457
|
|
20240111,135000,67683159500,258500,259000,259000,258500,524
|
|
20240111,134900,67547626500,258500,258500,259000,258000,490
|
|
20240111,134800,67420890000,258500,258500,258500,258000,287
|
|
20240111,134700,67346740000,258500,258500,259000,258000,365
|
|
20240111,134600,67252407000,258500,258000,258500,258000,325
|
|
20240111,134500,67168437000,258500,258500,259000,258000,391
|
|
20240111,134400,67067395500,258500,258000,258500,258000,431
|
|
20240111,134300,66956017000,258000,258500,258500,258000,326
|
|
20240111,134200,66871773500,258000,258500,258500,258000,268
|
|
20240111,134100,66802532500,258500,258000,258500,258000,341
|
|
20240111,134000,66714404500,258500,258500,259000,258000,418
|
|
20240111,133900,66606396500,258500,258000,258500,258000,455
|
|
20240111,133800,66488813500,258500,258500,258500,258000,700
|
|
20240111,133700,66307877000,258000,259000,259000,258000,938
|
|
20240111,133600,66065402000,258500,258500,259000,258500,344
|
|
20240111,133500,65976337500,259000,258500,259000,258500,410
|
|
20240111,133400,65870214500,259000,259000,259000,258500,349
|
|
20240111,133300,65779856500,258500,259000,259000,258500,295
|
|
20240111,133200,65703518500,258500,259500,259500,258500,660
|
|
20240111,133100,65532544500,259500,259500,259500,259000,297
|
|
20240111,133000,65455503500,259500,259000,259500,259000,517
|
|
20240111,132900,65321527000,259000,259500,259500,259000,544
|
|
20240111,132800,65180488000,259500,259000,259500,259000,244
|
|
20240111,132700,65117200500,259500,259000,259500,259000,887
|
|
20240111,132600,64887092500,259000,259500,259500,259000,409
|
|
20240111,132500,64781081500,259500,260500,260500,259000,771
|
|
20240111,132400,64580860500,260500,260500,260500,260000,617
|
|
20240111,132300,64420367500,260500,260500,260500,260000,1437
|
|
20240111,132200,64046594000,260000,261000,261000,260000,304
|
|
20240111,132100,63967440500,261000,260500,261000,260500,383
|
|
20240111,132000,63867597000,261000,260000,261000,259500,2709
|
|
20240111,131900,63162114000,259500,259500,260000,259500,721
|
|
20240111,131800,62974747500,259500,260000,260000,259500,389
|
|
20240111,131700,62873698500,260000,259500,260000,259500,689
|
|
20240111,131600,62694700500,259500,260000,260000,259500,315
|
|
20240111,131500,62612872000,260000,260500,260500,259500,1784
|
|
20240111,131400,62149085500,260500,260500,260500,260000,519
|
|
20240111,131300,62013972000,260000,260000,260500,260000,397
|
|
20240111,131200,61910655500,260000,260000,260500,260000,448
|
|
20240111,131100,61794020500,260500,260000,260500,260000,1505
|
|
20240111,131000,61402022500,260000,260000,260500,260000,322
|
|
20240111,130900,61318217500,260000,259500,260500,259500,1457
|
|
20240111,130800,60939339500,260000,260000,260000,259500,279
|
|
20240111,130700,60866825500,260000,260000,260000,259500,476
|
|
20240111,130600,60743073500,260500,260000,260500,259500,739
|
|
20240111,130500,60550848500,260000,259500,260500,259500,2068
|
|
20240111,130400,60013089000,259500,260000,260000,259500,328
|
|
20240111,130300,59927829000,260000,260000,260000,259500,284
|
|
20240111,130200,59854034000,259500,259500,260000,259000,223
|
|
20240111,130100,59796093500,259000,260000,260000,259000,703
|
|
20240111,130000,59613671000,260000,259500,260000,259000,182
|
|
20240111,125900,59566413000,260000,260000,260000,259000,702
|
|
20240111,125800,59384107000,260000,259500,260000,259500,662
|
|
20240111,125700,59212055000,260000,260000,260000,259500,299
|
|
20240111,125600,59134325500,259500,260000,260500,259500,474
|
|
20240111,125500,59011087500,260000,260000,260500,259500,1773
|
|
20240111,125400,58549953000,260500,260500,260500,260000,290
|
|
20240111,125300,58474416500,260000,260500,260500,260000,366
|
|
20240111,125200,58379113500,260500,260500,260500,260000,381
|
|
20240111,125100,58279933000,260500,260500,260500,260000,666
|
|
20240111,125000,58106476000,260500,260000,260500,260000,281
|
|
20240111,124900,58033290500,260500,260500,260500,260000,152
|
|
20240111,124800,57993727000,260500,260000,260500,259500,1420
|
|
20240111,124700,57624431000,260000,260000,260000,259500,987
|
|
20240111,124600,57367857000,260000,260000,260000,259500,215
|
|
20240111,124500,57312000500,259500,260000,260000,259500,292
|
|
20240111,124400,57236116000,260000,260000,260000,259500,958
|
|
20240111,124300,56987222500,259500,259500,260000,259500,271
|
|
20240111,124200,56916839000,260000,260000,260000,259500,396
|
|
20240111,124100,56813900000,260000,259000,260000,259000,1339
|
|
20240111,124000,56466322500,259500,259500,259500,259000,588
|
|
20240111,123900,56313771500,259000,259500,259500,259000,379
|
|
20240111,123800,56215464000,259500,259500,259500,259000,395
|
|
20240111,123700,56113025500,259500,259000,259500,259000,241
|
|
20240111,123600,56050572000,259000,258500,259000,258500,5121
|
|
20240111,123500,54724300000,259000,258000,259000,258000,867
|
|
20240111,123400,54500178500,258500,258000,258500,258000,102
|
|
20240111,123300,54473831500,258500,258500,258500,258000,332
|
|
20240111,123200,54388050500,258500,258500,258500,258000,178
|
|
20240111,123100,54342048000,258500,258500,258500,258000,156
|
|
20240111,123000,54301744000,258000,258500,258500,258000,150
|
|
20240111,122900,54262978000,258000,258500,258500,258000,181
|
|
20240111,122800,54216192500,258500,258000,258500,258000,176
|
|
20240111,122700,54170706000,258500,258000,258500,258000,204
|
|
20240111,122600,54118025000,258500,258000,258500,258000,260
|
|
20240111,122500,54050864000,258000,258500,258500,257500,244
|
|
20240111,122400,53987912000,258500,258500,258500,258000,312
|
|
20240111,122300,53907284500,258500,258500,258500,258000,171
|
|
20240111,122200,53863116500,258000,258000,258500,257500,542
|
|
20240111,122100,53723216500,258500,258500,258500,258000,290
|
|
20240111,122000,53648303500,258500,258500,258500,258000,117
|
|
20240111,121900,53618064500,258500,258500,258500,258000,1529
|
|
20240111,121800,53223544500,258500,258500,258500,258000,360
|
|
20240111,121700,53130499500,258500,258000,258500,258000,329
|
|
20240111,121600,53045496500,258500,258500,258500,258000,68
|
|
20240111,121500,53027929000,258000,258500,258500,258000,355
|
|
20240111,121400,52936224000,258500,258500,258500,258000,130
|
|
20240111,121300,52902661000,258500,258000,258500,258000,166
|
|
20240111,121200,52859767000,258000,258500,258500,258000,149
|
|
20240111,121100,52821263000,258500,258500,258500,258000,152
|
|
20240111,121000,52781986500,258500,258500,258500,258000,268
|
|
20240111,120900,52712774500,258500,258500,258500,258000,83
|
|
20240111,120800,52691343500,258500,258500,258500,258000,230
|
|
20240111,120700,52631914500,258500,258000,258500,258000,185
|
|
20240111,120600,52584121500,258500,258000,258500,258000,181
|
|
20240111,120500,52537367000,258500,258000,258500,258000,158
|
|
20240111,120400,52496569500,258000,258000,258500,258000,147
|
|
20240111,120300,52458595500,258500,258000,258500,258000,184
|
|
20240111,120200,52411065500,258000,258500,259000,258000,723
|
|
20240111,120100,52224224000,258500,258500,259000,258500,1065
|
|
20240111,120000,51948904500,258500,258500,259000,258500,214
|
|
20240111,115900,51893537500,258500,259000,259000,258500,256
|
|
20240111,115800,51827265000,259000,258500,259000,258500,162
|
|
20240111,115700,51785372000,259000,258500,259000,258500,185
|
|
20240111,115600,51737472500,259000,259000,259000,258000,3155
|
|
20240111,115500,50921947500,259000,258500,259000,258500,219
|
|
20240111,115400,50865274000,258500,259000,259000,258500,743
|
|
20240111,115300,50673032500,259000,259000,259500,258500,1584
|
|
20240111,115200,50262754500,259500,259000,259500,259000,103
|
|
20240111,115100,50236034500,259500,259000,259500,259000,508
|
|
20240111,115000,50104396500,259500,259000,259500,259000,225
|
|
20240111,114900,50046047500,259500,259000,259500,259000,192
|
|
20240111,114800,49996251500,259500,259500,259500,259000,254
|
|
20240111,114700,49930358000,259500,259500,259500,259000,64
|
|
20240111,114600,49913763500,259500,259000,259500,259000,158
|
|
20240111,114500,49872783500,259500,259500,259500,259000,834
|
|
20240111,114400,49656649500,259500,259500,259500,259000,159
|
|
20240111,114300,49615430500,259500,259000,259500,259000,76
|
|
20240111,114200,49595714500,259500,259500,259500,259000,134
|
|
20240111,114100,49560947000,259500,259500,259500,259000,628
|
|
20240111,114000,49398007500,259500,259500,259500,259000,156
|
|
20240111,113900,49357543000,259500,259500,259500,259000,219
|
|
20240111,113800,49300728500,259500,259000,259500,259000,217
|
|
20240111,113700,49244481500,259000,259000,259500,259000,97
|
|
20240111,113600,49219333000,259500,259000,259500,259000,140
|
|
20240111,113500,49183018000,259500,259500,259500,259000,310
|
|
20240111,113400,49102654500,259000,259500,260000,259000,1710
|
|
20240111,113300,48658858000,259500,260500,260500,259500,913
|
|
20240111,113200,48421485000,260500,260000,260500,260000,744
|
|
20240111,113100,48227704500,260500,260500,260500,260000,1614
|
|
20240111,113000,47807357000,260500,260000,260500,260000,980
|
|
20240111,112900,47552086000,260000,259500,260500,259500,11645
|
|
20240111,112800,44524279000,259500,260000,260000,259500,850
|
|
20240111,112700,44303383000,260000,259500,260000,259500,331
|
|
20240111,112600,44217375000,260000,260000,260000,259500,297
|
|
20240111,112500,44140232000,259500,259500,260000,259500,1204
|
|
20240111,112400,43827222500,260000,260000,260000,259500,1276
|
|
20240111,112300,43495531500,260000,259500,260000,259500,248
|
|
20240111,112200,43431113500,259500,259500,260000,259000,1138
|
|
20240111,112100,43135296500,259500,259500,260000,259000,350
|
|
20240111,112000,43044397000,259500,260000,260000,259500,650
|
|
20240111,111900,42875679500,260000,259500,260000,259500,293
|
|
20240111,111800,42799568500,260000,259500,260000,259500,2372
|
|
20240111,111700,42184017500,259500,259000,259500,259000,293
|
|
20240111,111600,42108029500,259000,259000,259500,259000,151
|
|
20240111,111500,42068863000,259000,259000,259500,259000,523
|
|
20240111,111400,41933302500,258500,259000,259000,258500,197
|
|
20240111,111300,41882286500,259000,259000,259000,258500,200
|
|
20240111,111200,41830502500,259000,259000,259500,258500,493
|
|
20240111,111100,41702801500,259000,259000,259500,259000,444
|
|
20240111,111000,41587757500,259000,259000,259500,259000,275
|
|
20240111,110900,41516461500,259500,259500,259500,259000,219
|
|
20240111,110800,41459645000,259500,259500,259500,259000,86
|
|
20240111,110700,41437336000,259000,259500,259500,259000,1316
|
|
20240111,110600,41095878500,259500,259000,259500,259000,1068
|
|
20240111,110500,40819178500,259000,259000,259000,258500,378
|
|
20240111,110400,40721401000,259000,258500,259000,258000,873
|
|
20240111,110300,40495696000,258000,258500,258500,258000,235
|
|
20240111,110200,40434978500,258500,258000,258500,258000,228
|
|
20240111,110100,40376062000,258000,258000,258500,257500,1197
|
|
20240111,110000,40067436500,258000,258000,258500,258000,182
|
|
20240111,105900,40020403000,258000,258500,258500,258000,145
|
|
20240111,105800,39982968000,258000,259000,259000,258000,821
|
|
20240111,105700,39770737500,259000,259000,259000,258500,432
|
|
20240111,105600,39659050500,259000,258500,259000,258500,291
|
|
20240111,105500,39583700500,259000,259000,259000,258500,237
|
|
20240111,105400,39522350500,259000,259000,259000,258500,189
|
|
20240111,105300,39473426500,258500,259000,259000,258500,372
|
|
20240111,105200,39377161500,259000,259000,259500,258500,1657
|
|
20240111,105100,38947862500,259500,259500,259500,259000,295
|
|
20240111,105000,38871366500,259500,259500,260000,259500,1420
|
|
20240111,104900,38502801500,259500,260000,260000,259500,616
|
|
20240111,104800,38342664500,259500,259500,260000,259000,8131
|
|
20240111,104700,36232731000,259000,259500,259500,259000,416
|
|
20240111,104600,36124904500,259000,259000,259500,259000,950
|
|
20240111,104500,35878411500,259000,258500,259500,258500,3332
|
|
20240111,104400,35015362000,258500,259000,259000,258500,502
|
|
20240111,104300,34885401000,259000,258500,259000,258500,672
|
|
20240111,104200,34711385000,258500,259000,259000,258500,1142
|
|
20240111,104100,34415920000,259000,258500,259000,258500,196
|
|
20240111,104000,34365239500,258500,258000,259000,258000,746
|
|
20240111,103900,34172373000,258000,258500,258500,258000,173
|
|
20240111,103800,34127691000,258500,258500,259000,258000,366
|
|
20240111,103700,34033076000,258500,259000,259000,258500,1001
|
|
20240111,103600,33774288000,258500,258500,259000,258500,197
|
|
20240111,103500,33723299000,258500,259000,259000,258500,511
|
|
20240111,103400,33591024500,259000,258500,259000,258500,264
|
|
20240111,103300,33522724000,258500,258500,259000,258500,719
|
|
20240111,103200,33336625000,258500,259000,259000,258500,3226
|
|
20240111,103100,32501118500,259000,258000,259000,258000,291
|
|
20240111,103000,32425892000,258500,258000,258500,258000,2137
|
|
20240111,102900,31873490500,258000,258000,258500,257500,1246
|
|
20240111,102800,31551850500,258000,257000,258000,257000,861
|
|
20240111,102700,31330163000,257000,256500,257500,256500,1080
|
|
20240111,102600,31052554000,256500,256500,257000,256500,359
|
|
20240111,102500,30960382000,257000,256500,257000,256500,460
|
|
20240111,102400,30842333000,256500,257000,257000,256500,272
|
|
20240111,102300,30772476500,257000,256500,257000,256500,449
|
|
20240111,102200,30657122000,256500,257000,257000,256500,213
|
|
20240111,102100,30602408500,257000,256500,257000,256500,156
|
|
20240111,102000,30562369500,256500,256500,257000,256500,175
|
|
20240111,101900,30517429000,256500,256500,257000,256500,306
|
|
20240111,101800,30438838000,256500,257000,257000,256000,271
|
|
20240111,101700,30369279500,256500,256000,256500,255500,718
|
|
20240111,101600,30185368000,255500,256000,256500,255000,836
|
|
20240111,101500,29971635500,256000,255500,256500,255500,300
|
|
20240111,101400,29894840500,255500,255500,256000,255000,146
|
|
20240111,101300,29857523000,255500,255500,256000,255000,540
|
|
20240111,101200,29719610500,255500,254500,256000,254500,1878
|
|
20240111,101100,29239559000,254500,255500,255500,254500,2020
|
|
20240111,101000,28724187000,255500,255500,256500,255000,1642
|
|
20240111,100900,28304282000,256000,255500,256000,255500,1257
|
|
20240111,100800,27982959500,255500,256500,257000,255500,2807
|
|
20240111,100700,27264182500,257000,257000,257000,256500,464
|
|
20240111,100600,27145116500,256500,257000,257500,256500,789
|
|
20240111,100500,26942385000,257000,258000,258000,257000,809
|
|
20240111,100400,26734058000,257500,258000,258000,257500,167
|
|
20240111,100300,26691016500,258000,257500,258000,257000,1238
|
|
20240111,100200,26372163000,258000,258000,258000,257500,209
|
|
20240111,100100,26318291500,257500,257500,258000,257500,1241
|
|
20240111,100000,25998493500,257500,257500,258500,257500,502
|
|
20240111,095900,25869003500,258000,258000,258500,258000,291
|
|
20240111,095800,25793885500,258000,258000,258500,257500,517
|
|
20240111,095700,25660469500,258000,257500,258500,257500,1314
|
|
20240111,095600,25321499500,257500,257500,258000,257500,237
|
|
20240111,095500,25260399000,257500,258000,258000,257500,361
|
|
20240111,095400,25167361500,257500,258500,258500,257500,791
|
|
20240111,095300,24963202000,258000,258000,258500,258000,310
|
|
20240111,095200,24883139000,258000,258500,258500,258000,713
|
|
20240111,095100,24698946500,258500,258500,259000,258500,730
|
|
20240111,095000,24510084500,259000,259000,259000,258500,241
|
|
20240111,094900,24447681000,259000,258500,259000,258500,1478
|
|
20240111,094800,24064964500,258500,259500,259500,258500,1638
|
|
20240111,094700,23640871500,259000,259500,259500,259000,1102
|
|
20240111,094600,23354958000,259500,259000,259500,259000,2281
|
|
20240111,094500,22763476500,259000,258500,259000,258000,5598
|
|
20240111,094400,21314382500,258000,258500,258500,257500,281
|
|
20240111,094300,21241800000,257500,258500,259000,257500,617
|
|
20240111,094200,21082324500,259000,258500,259000,258000,1690
|
|
20240111,094100,20645460500,258500,258000,259000,258000,3735
|
|
20240111,094000,19680323500,258500,257000,258500,257000,3425
|
|
20240111,093900,18796581500,257500,257500,257500,257000,904
|
|
20240111,093800,18563827500,257500,257000,257500,256500,408
|
|
20240111,093700,18458886500,257000,256000,257000,256000,1631
|
|
20240111,093600,18039948500,256000,256500,256500,256000,234
|
|
20240111,093500,17979968000,256500,256500,256500,256000,163
|
|
20240111,093400,17938181000,256000,257000,257000,256000,635
|
|
20240111,093300,17775314500,257000,256500,257000,256500,194
|
|
20240111,093200,17725529000,256500,256500,256500,256000,921
|
|
20240111,093100,17489396000,256000,256000,257000,256000,708
|
|
20240111,093000,17307887000,256000,256500,257000,256000,1957
|
|
20240111,092900,16805749000,256500,256000,257000,256000,504
|
|
20240111,092800,16676509000,256500,256500,257000,256000,1418
|
|
20240111,092700,16313015500,257000,257500,257500,256500,1089
|
|
20240111,092600,16033034000,257500,257000,257500,257000,572
|
|
20240111,092500,15885880000,257500,257500,258000,257500,1034
|
|
20240111,092400,15619612500,257500,258000,258500,257000,2459
|
|
20240111,092300,14985590500,257500,258500,259000,257500,1782
|
|
20240111,092200,14525487000,259000,258000,259000,258000,4507
|
|
20240111,092100,13360304000,258000,258000,258500,258000,1806
|
|
20240111,092000,12894045000,258500,258000,258500,257500,4290
|
|
20240111,091900,11787291500,257500,257500,258000,257500,483
|
|
20240111,091800,11662737000,257500,257000,258000,257000,1770
|
|
20240111,091700,11206845000,257000,257500,258000,257000,3327
|
|
20240111,091600,10349918500,257500,256500,258000,256500,8421
|
|
20240111,091500,8183789000,256500,255500,257000,255500,2761
|
|
20240111,091400,7476292000,255500,256000,256000,255000,1068
|
|
20240111,091300,7203372500,255500,256000,256500,255500,1451
|
|
20240111,091200,6832245000,256000,256000,256500,255500,1817
|
|
20240111,091100,6366987500,256500,256000,257000,255500,3079
|
|
20240111,091000,5577402000,256000,255500,256500,255000,2654
|
|
20240111,090900,4898116500,256000,254500,256000,254500,4166
|
|
20240111,090800,3834783000,254500,254000,254500,254000,739
|
|
20240111,090700,3646748500,253500,254000,254500,253500,382
|
|
20240111,090600,3549685000,254500,252000,254500,252000,2365
|
|
20240111,090500,2951012000,252000,253500,254000,252000,1233
|
|
20240111,090400,2639115000,254000,255000,255500,253500,1888
|
|
20240111,090300,2158802000,255000,254500,255500,254000,2641
|
|
20240111,090200,1486260000,254000,253000,254500,253000,3894
|
|
20240111,090100,497511500,253000,251000,253000,250500,1081
|
|
20240111,090000,224661000,251000,252500,252500,251000,891
|