743 lines
43 KiB
CSV
743 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,212000,48872927500,247000,247000,247000,247000,8287
|
|
20240112,211900,48872927500,247000,247000,247000,247000,0
|
|
20240112,211800,48872927500,247000,247000,247000,247000,0
|
|
20240112,211700,48872927500,247000,247000,247000,247000,0
|
|
20240112,211600,48872927500,247000,247000,247000,247000,0
|
|
20240112,211500,48872927500,247000,247000,247000,247000,0
|
|
20240112,211400,48872927500,247000,247000,247000,247000,0
|
|
20240112,211300,48872927500,247000,247000,247000,247000,0
|
|
20240112,211200,48872927500,247000,247000,247000,247000,0
|
|
20240112,211100,48872927500,247000,247000,247000,247000,0
|
|
20240112,211000,48872927500,247000,247000,247000,247000,0
|
|
20240112,210900,48872927500,247000,247000,247000,247000,0
|
|
20240112,210800,48872927500,247000,247000,247000,247000,0
|
|
20240112,210700,48872927500,247000,247000,247000,247000,0
|
|
20240112,210600,48872927500,247000,247000,247000,247000,0
|
|
20240112,210500,48872927500,247000,247000,247000,247000,0
|
|
20240112,210400,48872927500,247000,247000,247000,247000,0
|
|
20240112,210300,48872927500,247000,247000,247000,247000,0
|
|
20240112,210200,48872927500,247000,247000,247000,247000,0
|
|
20240112,210100,48872927500,247000,247000,247000,247000,0
|
|
20240112,210000,48872927500,247000,247000,247000,247000,0
|
|
20240112,205900,48872927500,247000,247000,247000,247000,0
|
|
20240112,205800,48872927500,247000,247000,247000,247000,0
|
|
20240112,205700,48872927500,247000,247000,247000,247000,0
|
|
20240112,205600,48872927500,247000,247000,247000,247000,0
|
|
20240112,205500,48872927500,247000,247000,247000,247000,0
|
|
20240112,205400,48872927500,247000,247000,247000,247000,0
|
|
20240112,205300,48872927500,247000,247000,247000,247000,0
|
|
20240112,205200,48872927500,247000,247000,247000,247000,0
|
|
20240112,205100,48872927500,247000,247000,247000,247000,0
|
|
20240112,205000,48872927500,247000,247000,247000,247000,8287
|
|
20240112,204900,48872927500,247000,247000,247000,247000,0
|
|
20240112,204800,48872927500,247000,247000,247000,247000,0
|
|
20240112,204700,48872927500,247000,247000,247000,247000,0
|
|
20240112,204600,48872927500,247000,247000,247000,247000,0
|
|
20240112,204500,48872927500,247000,247000,247000,247000,0
|
|
20240112,204400,48872927500,247000,247000,247000,247000,0
|
|
20240112,204300,48872927500,247000,247000,247000,247000,0
|
|
20240112,204200,48872927500,247000,247000,247000,247000,0
|
|
20240112,204100,48872927500,247000,247000,247000,247000,0
|
|
20240112,204000,48872927500,247000,247000,247000,247000,0
|
|
20240112,203900,48872927500,247000,247000,247000,247000,0
|
|
20240112,203800,48872927500,247000,247000,247000,247000,0
|
|
20240112,203700,48872927500,247000,247000,247000,247000,0
|
|
20240112,203600,48872927500,247000,247000,247000,247000,0
|
|
20240112,203500,48872927500,247000,247000,247000,247000,0
|
|
20240112,203400,48872927500,247000,247000,247000,247000,0
|
|
20240112,203300,48872927500,247000,247000,247000,247000,0
|
|
20240112,203200,48872927500,247000,247000,247000,247000,0
|
|
20240112,203100,48872927500,247000,247000,247000,247000,0
|
|
20240112,203000,48872927500,247000,247000,247000,247000,0
|
|
20240112,202900,48872927500,247000,247000,247000,247000,0
|
|
20240112,202800,48872927500,247000,247000,247000,247000,0
|
|
20240112,202700,48872927500,247000,247000,247000,247000,0
|
|
20240112,202600,48872927500,247000,247000,247000,247000,0
|
|
20240112,202500,48872927500,247000,247000,247000,247000,0
|
|
20240112,202400,48872927500,247000,247000,247000,247000,0
|
|
20240112,202300,48872927500,247000,247000,247000,247000,0
|
|
20240112,202200,48872927500,247000,247000,247000,247000,0
|
|
20240112,202100,48872927500,247000,247000,247000,247000,0
|
|
20240112,202000,48872927500,247000,247000,247000,247000,8287
|
|
20240112,201900,48872927500,247000,247000,247000,247000,0
|
|
20240112,201800,48872927500,247000,247000,247000,247000,0
|
|
20240112,201700,48872927500,247000,247000,247000,247000,0
|
|
20240112,201600,48872927500,247000,247000,247000,247000,0
|
|
20240112,201500,48872927500,247000,247000,247000,247000,0
|
|
20240112,201400,48872927500,247000,247000,247000,247000,0
|
|
20240112,201300,48872927500,247000,247000,247000,247000,0
|
|
20240112,201200,48872927500,247000,247000,247000,247000,0
|
|
20240112,201100,48872927500,247000,247000,247000,247000,0
|
|
20240112,201000,48872927500,247000,247000,247000,247000,0
|
|
20240112,200900,48872927500,247000,247000,247000,247000,0
|
|
20240112,200800,48872927500,247000,247000,247000,247000,0
|
|
20240112,200700,48872927500,247000,247000,247000,247000,0
|
|
20240112,200600,48872927500,247000,247000,247000,247000,0
|
|
20240112,200500,48872927500,247000,247000,247000,247000,0
|
|
20240112,200400,48872927500,247000,247000,247000,247000,0
|
|
20240112,200300,48872927500,247000,247000,247000,247000,0
|
|
20240112,200200,48872927500,247000,247000,247000,247000,0
|
|
20240112,200100,48872927500,247000,247000,247000,247000,0
|
|
20240112,200000,48872927500,247000,247000,247000,247000,0
|
|
20240112,195900,48872927500,247000,247000,247000,247000,0
|
|
20240112,195800,48872927500,247000,247000,247000,247000,0
|
|
20240112,195700,48872927500,247000,247000,247000,247000,0
|
|
20240112,195600,48872927500,247000,247000,247000,247000,0
|
|
20240112,195500,48872927500,247000,247000,247000,247000,0
|
|
20240112,195400,48872927500,247000,247000,247000,247000,0
|
|
20240112,195300,48872927500,247000,247000,247000,247000,0
|
|
20240112,195200,48872927500,247000,247000,247000,247000,0
|
|
20240112,195100,48872927500,247000,247000,247000,247000,0
|
|
20240112,195000,48872927500,247000,247000,247000,247000,8287
|
|
20240112,194900,48872927500,247000,247000,247000,247000,0
|
|
20240112,194800,48872927500,247000,247000,247000,247000,0
|
|
20240112,194700,48872927500,247000,247000,247000,247000,0
|
|
20240112,194600,48872927500,247000,247000,247000,247000,0
|
|
20240112,194500,48872927500,247000,247000,247000,247000,0
|
|
20240112,194400,48872927500,247000,247000,247000,247000,0
|
|
20240112,194300,48872927500,247000,247000,247000,247000,0
|
|
20240112,194200,48872927500,247000,247000,247000,247000,0
|
|
20240112,194100,48872927500,247000,247000,247000,247000,0
|
|
20240112,194000,48872927500,247000,247000,247000,247000,0
|
|
20240112,193900,48872927500,247000,247000,247000,247000,0
|
|
20240112,193800,48872927500,247000,247000,247000,247000,0
|
|
20240112,193700,48872927500,247000,247000,247000,247000,0
|
|
20240112,193600,48872927500,247000,247000,247000,247000,0
|
|
20240112,193500,48872927500,247000,247000,247000,247000,0
|
|
20240112,193400,48872927500,247000,247000,247000,247000,0
|
|
20240112,193300,48872927500,247000,247000,247000,247000,0
|
|
20240112,193200,48872927500,247000,247000,247000,247000,0
|
|
20240112,193100,48872927500,247000,247000,247000,247000,0
|
|
20240112,193000,48872927500,247000,247000,247000,247000,0
|
|
20240112,192900,48872927500,247000,247000,247000,247000,0
|
|
20240112,192800,48872927500,247000,247000,247000,247000,0
|
|
20240112,192700,48872927500,247000,247000,247000,247000,0
|
|
20240112,192600,48872927500,247000,247000,247000,247000,0
|
|
20240112,192500,48872927500,247000,247000,247000,247000,0
|
|
20240112,192400,48872927500,247000,247000,247000,247000,0
|
|
20240112,192300,48872927500,247000,247000,247000,247000,0
|
|
20240112,192200,48872927500,247000,247000,247000,247000,0
|
|
20240112,192100,48872927500,247000,247000,247000,247000,0
|
|
20240112,192000,48872927500,247000,247000,247000,247000,8287
|
|
20240112,191900,48872927500,247000,247000,247000,247000,0
|
|
20240112,191800,48872927500,247000,247000,247000,247000,0
|
|
20240112,191700,48872927500,247000,247000,247000,247000,0
|
|
20240112,191600,48872927500,247000,247000,247000,247000,0
|
|
20240112,191500,48872927500,247000,247000,247000,247000,0
|
|
20240112,191400,48872927500,247000,247000,247000,247000,0
|
|
20240112,191300,48872927500,247000,247000,247000,247000,0
|
|
20240112,191200,48872927500,247000,247000,247000,247000,0
|
|
20240112,191100,48872927500,247000,247000,247000,247000,0
|
|
20240112,191000,48872927500,247000,247000,247000,247000,0
|
|
20240112,190900,48872927500,247000,247000,247000,247000,0
|
|
20240112,190800,48872927500,247000,247000,247000,247000,0
|
|
20240112,190700,48872927500,247000,247000,247000,247000,0
|
|
20240112,190600,48872927500,247000,247000,247000,247000,0
|
|
20240112,190500,48872927500,247000,247000,247000,247000,0
|
|
20240112,190400,48872927500,247000,247000,247000,247000,0
|
|
20240112,190300,48872927500,247000,247000,247000,247000,0
|
|
20240112,190200,48872927500,247000,247000,247000,247000,0
|
|
20240112,190100,48872927500,247000,247000,247000,247000,0
|
|
20240112,190000,48872927500,247000,247000,247000,247000,0
|
|
20240112,185900,48872927500,247000,247000,247000,247000,0
|
|
20240112,185800,48872927500,247000,247000,247000,247000,0
|
|
20240112,185700,48872927500,247000,247000,247000,247000,0
|
|
20240112,185600,48872927500,247000,247000,247000,247000,0
|
|
20240112,185500,48872927500,247000,247000,247000,247000,0
|
|
20240112,185400,48872927500,247000,247000,247000,247000,0
|
|
20240112,185300,48872927500,247000,247000,247000,247000,0
|
|
20240112,185200,48872927500,247000,247000,247000,247000,0
|
|
20240112,185100,48872927500,247000,247000,247000,247000,0
|
|
20240112,185000,48872927500,247000,247000,247000,247000,8287
|
|
20240112,184900,48872927500,247000,247000,247000,247000,0
|
|
20240112,184800,48872927500,247000,247000,247000,247000,0
|
|
20240112,184700,48872927500,247000,247000,247000,247000,0
|
|
20240112,184600,48872927500,247000,247000,247000,247000,0
|
|
20240112,184500,48872927500,247000,247000,247000,247000,0
|
|
20240112,184400,48872927500,247000,247000,247000,247000,0
|
|
20240112,184300,48872927500,247000,247000,247000,247000,0
|
|
20240112,184200,48872927500,247000,247000,247000,247000,0
|
|
20240112,184100,48872927500,247000,247000,247000,247000,0
|
|
20240112,184000,48872927500,247000,247000,247000,247000,0
|
|
20240112,183900,48872927500,247000,247000,247000,247000,0
|
|
20240112,183800,48872927500,247000,247000,247000,247000,0
|
|
20240112,183700,48872927500,247000,247000,247000,247000,0
|
|
20240112,183600,48872927500,247000,247000,247000,247000,0
|
|
20240112,183500,48872927500,247000,247000,247000,247000,0
|
|
20240112,183400,48872927500,247000,247000,247000,247000,0
|
|
20240112,183300,48872927500,247000,247000,247000,247000,0
|
|
20240112,183200,48872927500,247000,247000,247000,247000,0
|
|
20240112,183100,48872927500,247000,247000,247000,247000,0
|
|
20240112,183000,48872927500,247000,247000,247000,247000,0
|
|
20240112,182900,48872927500,247000,247000,247000,247000,0
|
|
20240112,182800,48872927500,247000,247000,247000,247000,0
|
|
20240112,182700,48872927500,247000,247000,247000,247000,0
|
|
20240112,182600,48872927500,247000,247000,247000,247000,0
|
|
20240112,182500,48872927500,247000,247000,247000,247000,0
|
|
20240112,182400,48872927500,247000,247000,247000,247000,0
|
|
20240112,182300,48872927500,247000,247000,247000,247000,0
|
|
20240112,182200,48872927500,247000,247000,247000,247000,0
|
|
20240112,182100,48872927500,247000,247000,247000,247000,0
|
|
20240112,182000,48872927500,247000,247000,247000,247000,8287
|
|
20240112,181900,48872927500,247000,247000,247000,247000,0
|
|
20240112,181800,48872927500,247000,247000,247000,247000,0
|
|
20240112,181700,48872927500,247000,247000,247000,247000,0
|
|
20240112,181600,48872927500,247000,247000,247000,247000,0
|
|
20240112,181500,48872927500,247000,247000,247000,247000,0
|
|
20240112,181400,48872927500,247000,247000,247000,247000,0
|
|
20240112,181300,48872927500,247000,247000,247000,247000,0
|
|
20240112,181200,48872927500,247000,247000,247000,247000,0
|
|
20240112,181100,48872927500,247000,247000,247000,247000,0
|
|
20240112,181000,48872927500,247000,247000,247000,247000,0
|
|
20240112,180900,48872927500,247000,247000,247000,247000,0
|
|
20240112,180800,48872927500,247000,247000,247000,247000,0
|
|
20240112,180700,48872927500,247000,247000,247000,247000,0
|
|
20240112,180600,48872927500,247000,247000,247000,247000,0
|
|
20240112,180500,48872927500,247000,247000,247000,247000,0
|
|
20240112,180400,48872927500,247000,247000,247000,247000,0
|
|
20240112,180300,48872927500,247000,247000,247000,247000,0
|
|
20240112,180200,48872927500,247000,247000,247000,247000,0
|
|
20240112,180100,48872927500,247000,247000,247000,247000,0
|
|
20240112,180000,48872927500,247000,247000,247000,247000,0
|
|
20240112,175900,48872927500,247000,247000,247000,247000,0
|
|
20240112,175800,48872927500,247000,247000,247000,247000,0
|
|
20240112,175700,48872927500,247000,247000,247000,247000,0
|
|
20240112,175600,48872927500,247000,247000,247000,247000,0
|
|
20240112,175500,48872927500,247000,247000,247000,247000,0
|
|
20240112,175400,48872927500,247000,247000,247000,247000,0
|
|
20240112,175300,48872927500,247000,247000,247000,247000,0
|
|
20240112,175200,48872927500,247000,247000,247000,247000,0
|
|
20240112,175100,48872927500,247000,247000,247000,247000,0
|
|
20240112,175000,48872927500,247000,247000,247000,247000,8287
|
|
20240112,174900,48872927500,247000,247000,247000,247000,0
|
|
20240112,174800,48872927500,247000,247000,247000,247000,0
|
|
20240112,174700,48872927500,247000,247000,247000,247000,0
|
|
20240112,174600,48872927500,247000,247000,247000,247000,0
|
|
20240112,174500,48872927500,247000,247000,247000,247000,0
|
|
20240112,174400,48872927500,247000,247000,247000,247000,0
|
|
20240112,174300,48872927500,247000,247000,247000,247000,0
|
|
20240112,174200,48872927500,247000,247000,247000,247000,0
|
|
20240112,174100,48872927500,247000,247000,247000,247000,0
|
|
20240112,174000,48872927500,247000,247000,247000,247000,0
|
|
20240112,173900,48872927500,247000,247000,247000,247000,0
|
|
20240112,173800,48872927500,247000,247000,247000,247000,0
|
|
20240112,173700,48872927500,247000,247000,247000,247000,0
|
|
20240112,173600,48872927500,247000,247000,247000,247000,0
|
|
20240112,173500,48872927500,247000,247000,247000,247000,0
|
|
20240112,173400,48872927500,247000,247000,247000,247000,0
|
|
20240112,173300,48872927500,247000,247000,247000,247000,0
|
|
20240112,173200,48872927500,247000,247000,247000,247000,0
|
|
20240112,173100,48872927500,247000,247000,247000,247000,0
|
|
20240112,173000,48872927500,247000,247000,247000,247000,0
|
|
20240112,172900,48872927500,247000,247000,247000,247000,0
|
|
20240112,172800,48872927500,247000,247000,247000,247000,0
|
|
20240112,172700,48872927500,247000,247000,247000,247000,0
|
|
20240112,172600,48872927500,247000,247000,247000,247000,0
|
|
20240112,172500,48872927500,247000,247000,247000,247000,0
|
|
20240112,172400,48872927500,247000,247000,247000,247000,0
|
|
20240112,172300,48872927500,247000,247000,247000,247000,0
|
|
20240112,172200,48872927500,247000,247000,247000,247000,0
|
|
20240112,172100,48872927500,247000,247000,247000,247000,0
|
|
20240112,172000,48872927500,247000,247000,247000,247000,8287
|
|
20240112,171900,48872927500,247000,247000,247000,247000,0
|
|
20240112,171800,48872927500,247000,247000,247000,247000,0
|
|
20240112,171700,48872927500,247000,247000,247000,247000,0
|
|
20240112,171600,48872927500,247000,247000,247000,247000,0
|
|
20240112,171500,48872927500,247000,247000,247000,247000,0
|
|
20240112,171400,48872927500,247000,247000,247000,247000,0
|
|
20240112,171300,48872927500,247000,247000,247000,247000,0
|
|
20240112,171200,48872927500,247000,247000,247000,247000,0
|
|
20240112,171100,48872927500,247000,247000,247000,247000,0
|
|
20240112,171000,48872927500,247000,247000,247000,247000,0
|
|
20240112,170900,48872927500,247000,247000,247000,247000,0
|
|
20240112,170800,48872927500,247000,247000,247000,247000,0
|
|
20240112,170700,48872927500,247000,247000,247000,247000,0
|
|
20240112,170600,48872927500,247000,247000,247000,247000,0
|
|
20240112,170500,48872927500,247000,247000,247000,247000,0
|
|
20240112,170400,48872927500,247000,247000,247000,247000,0
|
|
20240112,170300,48872927500,247000,247000,247000,247000,0
|
|
20240112,170200,48872927500,247000,247000,247000,247000,0
|
|
20240112,170100,48872927500,247000,247000,247000,247000,0
|
|
20240112,170000,48872927500,247000,247000,247000,247000,0
|
|
20240112,165900,48872927500,247000,247000,247000,247000,0
|
|
20240112,165800,48872927500,247000,247000,247000,247000,0
|
|
20240112,165700,48872927500,247000,247000,247000,247000,0
|
|
20240112,165600,48872927500,247000,247000,247000,247000,0
|
|
20240112,165500,48872927500,247000,247000,247000,247000,0
|
|
20240112,165400,48872927500,247000,247000,247000,247000,0
|
|
20240112,165300,48872927500,247000,247000,247000,247000,0
|
|
20240112,165200,48872927500,247000,247000,247000,247000,0
|
|
20240112,165100,48872927500,247000,247000,247000,247000,0
|
|
20240112,165000,48872927500,247000,247000,247000,247000,8287
|
|
20240112,164900,48872927500,247000,247000,247000,247000,0
|
|
20240112,164800,48872927500,247000,247000,247000,247000,0
|
|
20240112,164700,48872927500,247000,247000,247000,247000,0
|
|
20240112,164600,48872927500,247000,247000,247000,247000,0
|
|
20240112,164500,48872927500,247000,247000,247000,247000,0
|
|
20240112,164400,48872927500,247000,247000,247000,247000,0
|
|
20240112,164300,48872927500,247000,247000,247000,247000,0
|
|
20240112,164200,48872927500,247000,247000,247000,247000,0
|
|
20240112,164100,48872927500,247000,247000,247000,247000,0
|
|
20240112,164000,48872927500,247000,247000,247000,247000,0
|
|
20240112,163900,48872927500,247000,247000,247000,247000,0
|
|
20240112,163800,48872927500,247000,247000,247000,247000,0
|
|
20240112,163700,48872927500,247000,247000,247000,247000,0
|
|
20240112,163600,48872927500,247000,247000,247000,247000,0
|
|
20240112,163500,48872927500,247000,247000,247000,247000,0
|
|
20240112,163400,48872927500,247000,247000,247000,247000,0
|
|
20240112,163300,48872927500,247000,247000,247000,247000,0
|
|
20240112,163200,48872927500,247000,247000,247000,247000,0
|
|
20240112,163100,48872927500,247000,247000,247000,247000,0
|
|
20240112,163000,48872927500,247000,247000,247000,247000,0
|
|
20240112,162900,48872927500,247000,247000,247000,247000,0
|
|
20240112,162800,48872927500,247000,247000,247000,247000,0
|
|
20240112,162700,48872927500,247000,247000,247000,247000,0
|
|
20240112,162600,48872927500,247000,247000,247000,247000,0
|
|
20240112,162500,48872927500,247000,247000,247000,247000,0
|
|
20240112,162400,48872927500,247000,247000,247000,247000,0
|
|
20240112,162300,48872927500,247000,247000,247000,247000,0
|
|
20240112,162200,48872927500,247000,247000,247000,247000,0
|
|
20240112,162100,48872927500,247000,247000,247000,247000,0
|
|
20240112,162000,48872927500,247000,247000,247000,247000,8287
|
|
20240112,161900,48872927500,247000,247000,247000,247000,0
|
|
20240112,161800,48872927500,247000,247000,247000,247000,0
|
|
20240112,161700,48872927500,247000,247000,247000,247000,0
|
|
20240112,161600,48872927500,247000,247000,247000,247000,0
|
|
20240112,161500,48872927500,247000,247000,247000,247000,0
|
|
20240112,161400,48872927500,247000,247000,247000,247000,0
|
|
20240112,161300,48872927500,247000,247000,247000,247000,0
|
|
20240112,161200,48872927500,247000,247000,247000,247000,0
|
|
20240112,161100,48872927500,247000,247000,247000,247000,0
|
|
20240112,161000,48872927500,247000,247000,247000,247000,0
|
|
20240112,160900,48872927500,247000,247000,247000,247000,0
|
|
20240112,160800,48872927500,247000,247000,247000,247000,0
|
|
20240112,160700,48872927500,247000,247000,247000,247000,0
|
|
20240112,160600,48872927500,247000,247000,247000,247000,0
|
|
20240112,160500,48872927500,247000,247000,247000,247000,0
|
|
20240112,160400,48872927500,247000,247000,247000,247000,0
|
|
20240112,160300,48872927500,247000,247000,247000,247000,0
|
|
20240112,160200,48872927500,247000,247000,247000,247000,0
|
|
20240112,160100,48872927500,247000,247000,247000,247000,0
|
|
20240112,160000,48872927500,247000,247000,247000,247000,0
|
|
20240112,155900,48872927500,247000,247000,247000,247000,0
|
|
20240112,155800,48872927500,247000,247000,247000,247000,0
|
|
20240112,155700,48872927500,247000,247000,247000,247000,0
|
|
20240112,155600,48872927500,247000,247000,247000,247000,0
|
|
20240112,155500,48872927500,247000,247000,247000,247000,0
|
|
20240112,155400,48872927500,247000,247000,247000,247000,0
|
|
20240112,155300,48872927500,247000,247000,247000,247000,0
|
|
20240112,155200,48872927500,247000,247000,247000,247000,0
|
|
20240112,155100,48872927500,247000,247000,247000,247000,0
|
|
20240112,155000,48872927500,247000,247000,247000,247000,8287
|
|
20240112,154900,48872927500,247000,247000,247000,247000,0
|
|
20240112,154800,48872927500,247000,247000,247000,247000,0
|
|
20240112,154700,48872927500,247000,247000,247000,247000,0
|
|
20240112,154600,48872927500,247000,247000,247000,247000,0
|
|
20240112,154500,48872927500,247000,247000,247000,247000,0
|
|
20240112,154400,48872927500,247000,247000,247000,247000,0
|
|
20240112,154300,48872927500,247000,247000,247000,247000,0
|
|
20240112,154200,48872927500,247000,247000,247000,247000,0
|
|
20240112,154100,48872927500,247000,247000,247000,247000,0
|
|
20240112,154000,48872927500,247000,247000,247000,247000,0
|
|
20240112,153900,48872927500,247000,247000,247000,247000,0
|
|
20240112,153800,48872927500,247000,247000,247000,247000,0
|
|
20240112,153700,48872927500,247000,247000,247000,247000,0
|
|
20240112,153600,48872927500,247000,247000,247000,247000,0
|
|
20240112,153500,48872927500,247000,247000,247000,247000,0
|
|
20240112,153400,48872927500,247000,247000,247000,247000,0
|
|
20240112,153300,48872927500,247000,247000,247000,247000,0
|
|
20240112,153200,48872927500,247000,247000,247000,247000,0
|
|
20240112,153100,48872927500,247000,247000,247000,247000,0
|
|
20240112,153000,48872927500,247000,247000,247000,247000,8287
|
|
20240112,152900,46826038500,248000,248000,248000,248000,0
|
|
20240112,152800,46826038500,248000,248000,248000,248000,0
|
|
20240112,152700,46826038500,248000,248000,248000,248000,0
|
|
20240112,152600,46826038500,248000,248000,248000,248000,0
|
|
20240112,152500,46826038500,248000,248000,248000,248000,0
|
|
20240112,152400,46826038500,248000,248000,248000,248000,0
|
|
20240112,152300,46826038500,248000,248000,248000,248000,0
|
|
20240112,152200,46826038500,248000,248000,248000,248000,0
|
|
20240112,152100,46826038500,248000,248000,248000,248000,0
|
|
20240112,152000,46826038500,248000,248000,248000,248000,0
|
|
20240112,151900,46826038500,248000,248000,248000,247500,568
|
|
20240112,151800,46685348000,248000,247500,248000,247500,276
|
|
20240112,151700,46616932500,247500,248000,248000,247500,258
|
|
20240112,151600,46552989500,247500,247500,248500,247500,2482
|
|
20240112,151500,45937604000,247500,248000,248000,247500,600
|
|
20240112,151400,45789016500,247500,247500,248500,247500,398
|
|
20240112,151300,45690352000,248000,248000,248000,247500,517
|
|
20240112,151200,45562181000,247500,248000,248500,247500,328
|
|
20240112,151100,45480889000,248000,248000,248500,247500,347
|
|
20240112,151000,45394872000,248000,248000,248500,247500,334
|
|
20240112,150900,45312081000,248000,248000,248000,247500,380
|
|
20240112,150800,45217930000,248500,247500,248500,247500,300
|
|
20240112,150700,45143560000,248500,248000,248500,247500,221
|
|
20240112,150600,45088785500,248500,247500,248500,247500,406
|
|
20240112,150500,44988180000,248000,248000,248500,247500,374
|
|
20240112,150400,44895443000,248000,248000,248500,247500,246
|
|
20240112,150300,44834422000,248000,248500,248500,248000,329
|
|
20240112,150200,44752802500,248500,248500,248500,248000,556
|
|
20240112,150100,44614681500,248500,248500,248500,248000,305
|
|
20240112,150000,44538926000,248000,247500,248500,247500,431
|
|
20240112,145900,44432065000,247500,248000,248500,247500,886
|
|
20240112,145800,44212343500,247500,248000,248500,247500,618
|
|
20240112,145700,44059047000,247500,248000,248000,247500,165
|
|
20240112,145600,44018155000,248000,247500,248000,247500,178
|
|
20240112,145500,43974073500,247500,247500,248000,247000,296
|
|
20240112,145400,43900802500,247500,247500,248000,247000,253
|
|
20240112,145300,43838176500,247000,247500,247500,247000,225
|
|
20240112,145200,43782559500,247500,248000,248000,247000,327
|
|
20240112,145100,43701639000,248000,247500,248000,247500,174
|
|
20240112,145000,43658529500,248000,248000,248000,247500,179
|
|
20240112,144900,43614195500,247500,247500,248000,247000,89
|
|
20240112,144800,43592148500,247500,248000,248000,247000,292
|
|
20240112,144700,43519907500,248000,247000,248000,247000,369
|
|
20240112,144600,43428604000,247000,247500,247500,247000,144
|
|
20240112,144500,43393005000,247500,247500,247500,247000,219
|
|
20240112,144400,43338872500,247500,248000,248000,247000,245
|
|
20240112,144300,43278210500,248000,247500,248000,247000,708
|
|
20240112,144200,43102911500,247500,248000,248000,247000,200
|
|
20240112,144100,43053352500,247500,248000,248500,247000,416
|
|
20240112,144000,42950353500,248000,248000,248500,247000,160
|
|
20240112,143900,42910712000,248000,248000,248000,247500,117
|
|
20240112,143800,42881713000,247500,247500,248000,247000,360
|
|
20240112,143700,42792635000,247500,247000,247500,247000,264
|
|
20240112,143600,42727400000,247000,247000,248000,247000,299
|
|
20240112,143500,42653475500,247000,247000,248000,247000,187
|
|
20240112,143400,42607228500,247500,247500,248000,247000,594
|
|
20240112,143300,42460465000,247500,247500,248000,247000,209
|
|
20240112,143200,42408788500,247000,247000,248000,247000,211
|
|
20240112,143100,42356608000,247000,248000,248000,247000,167
|
|
20240112,143000,42315274000,248000,248000,248000,247000,248
|
|
20240112,142900,42253886500,248000,248000,248500,247500,411
|
|
20240112,142800,42152062500,248000,248000,248000,247500,135
|
|
20240112,142700,42118614500,248000,248500,248500,247500,990
|
|
20240112,142600,41873325000,248000,249000,249000,248000,986
|
|
20240112,142500,41628318000,249000,248500,249000,248000,309
|
|
20240112,142400,41551462000,248000,248000,249000,248000,335
|
|
20240112,142300,41468193000,248000,248000,249000,247500,614
|
|
20240112,142200,41315772000,249000,248500,249000,248000,354
|
|
20240112,142100,41227818000,248500,248500,249000,248000,280
|
|
20240112,142000,41158228000,248500,248000,248500,247500,365
|
|
20240112,141900,41067624000,248500,248000,248500,247500,366
|
|
20240112,141800,40976846000,248000,248500,248500,247500,359
|
|
20240112,141700,40887755500,248000,248500,248500,248000,325
|
|
20240112,141600,40807039500,248500,248000,248500,248000,333
|
|
20240112,141500,40724357500,248000,248500,248500,247500,443
|
|
20240112,141400,40614414500,248500,248500,248500,247500,820
|
|
20240112,141300,40410886000,248500,247500,248500,247500,636
|
|
20240112,141200,40253309500,247500,247500,247500,247000,340
|
|
20240112,141100,40169217000,247500,247000,247500,246500,219
|
|
20240112,141000,40115146500,247000,247000,247500,246500,277
|
|
20240112,140900,40046738500,247500,247000,247500,247000,131
|
|
20240112,140800,40014341500,247000,247500,247500,247000,169
|
|
20240112,140700,39972582500,247000,247500,247500,247000,95
|
|
20240112,140600,39949090000,247000,246500,247500,246500,540
|
|
20240112,140500,39815711500,247000,246500,247000,246500,342
|
|
20240112,140400,39731353000,247000,246500,247000,246500,183
|
|
20240112,140300,39686208000,246500,246500,247000,246500,193
|
|
20240112,140200,39638577500,247000,247000,247000,246500,143
|
|
20240112,140100,39603301500,247000,246500,247000,246500,237
|
|
20240112,140000,39544856500,246500,246500,247000,246500,196
|
|
20240112,135900,39496480500,246500,246500,247000,246000,586
|
|
20240112,135800,39352144000,246000,247000,247000,246000,307
|
|
20240112,135700,39276486500,247000,246500,247000,246000,742
|
|
20240112,135600,39093539500,246500,247000,247000,246500,289
|
|
20240112,135500,39022250000,247000,246500,247000,246500,204
|
|
20240112,135400,38971900500,247000,247000,247500,247000,465
|
|
20240112,135300,38856971500,247000,247500,248000,247000,207
|
|
20240112,135200,38805783500,247500,247500,248000,247000,210
|
|
20240112,135100,38753828500,247000,247500,247500,247000,276
|
|
20240112,135000,38685556500,247000,247500,247500,247000,263
|
|
20240112,134900,38620527500,247000,247000,247500,246500,185
|
|
20240112,134800,38574784500,247000,247000,247500,246500,330
|
|
20240112,134700,38493271500,247000,247000,247500,246500,252
|
|
20240112,134600,38431057000,247500,247000,248000,247000,276
|
|
20240112,134500,38362830500,247500,247500,248000,247000,261
|
|
20240112,134400,38298269500,247000,247500,248000,247000,191
|
|
20240112,134300,38251014000,247000,247500,248000,247000,238
|
|
20240112,134200,38192073500,247500,247500,248500,247500,350
|
|
20240112,134100,38105322500,248000,248000,249000,247500,840
|
|
20240112,134000,37896716500,248000,247500,248500,247500,639
|
|
20240112,133900,37738249000,248000,248000,249000,247000,1100
|
|
20240112,133800,37465581500,248000,247500,249000,247000,688
|
|
20240112,133700,37294664500,248000,247500,248000,247000,1034
|
|
20240112,133600,37038489000,247000,247000,247500,246500,398
|
|
20240112,133500,36940143000,247500,246500,247500,246000,434
|
|
20240112,133400,36833078500,247000,246500,247000,246500,192
|
|
20240112,133300,36785707000,247000,247000,247500,246000,465
|
|
20240112,133200,36671046000,247000,247000,247500,247000,291
|
|
20240112,133100,36599089000,247000,247000,247500,247000,520
|
|
20240112,133000,36470535500,247000,246000,247000,246000,771
|
|
20240112,132900,36280397000,246500,246000,246500,246000,356
|
|
20240112,132800,36192727000,245500,245500,246000,245000,688
|
|
20240112,132700,36023751000,245000,245000,245500,244500,482
|
|
20240112,132600,35905656500,244500,245000,245500,244500,1102
|
|
20240112,132500,35635587500,245000,245500,246000,245000,2076
|
|
20240112,132400,35126837000,245500,245500,246000,245500,844
|
|
20240112,132300,34919620500,245000,245000,246000,245000,572
|
|
20240112,132200,34779248500,245000,245500,246000,245000,810
|
|
20240112,132100,34580408500,246000,246000,246500,245500,1696
|
|
20240112,132000,34163929000,246000,246500,246500,245500,2938
|
|
20240112,131900,33441116000,246500,246000,246500,246000,351
|
|
20240112,131800,33354685500,246000,247000,247000,246000,1241
|
|
20240112,131700,33048792000,246500,246500,247000,246500,187
|
|
20240112,131600,33002665000,246500,247000,247000,246500,110
|
|
20240112,131500,32975541500,246500,246500,247000,246500,195
|
|
20240112,131400,32927463500,247000,246500,247000,246000,375
|
|
20240112,131300,32835031000,246500,246500,247000,246000,346
|
|
20240112,131200,32749732000,246500,246500,247000,246500,174
|
|
20240112,131100,32706821500,246000,246500,247000,246000,1051
|
|
20240112,131000,32447791000,246500,246000,247000,246000,1591
|
|
20240112,130900,32055683000,246500,246500,247000,246000,1034
|
|
20240112,130800,31800972500,246500,247000,247000,246500,203
|
|
20240112,130700,31750876500,246500,246500,247000,246500,305
|
|
20240112,130600,31675655500,246500,246500,247000,246500,904
|
|
20240112,130500,31452796500,246500,247500,247500,246500,3643
|
|
20240112,130400,30553457500,247500,247500,248000,247000,415
|
|
20240112,130300,30450736000,247500,247500,248000,247500,308
|
|
20240112,130200,30374497500,247500,247500,248000,247500,110
|
|
20240112,130100,30347261500,247500,247500,248000,247500,111
|
|
20240112,130000,30319782000,248000,248000,248000,247500,74
|
|
20240112,125900,30301454500,247500,247500,248000,247500,88
|
|
20240112,125800,30279666500,247500,247500,248000,247500,104
|
|
20240112,125700,30253915000,247500,247000,248000,247000,693
|
|
20240112,125600,30082403000,247500,247500,247500,247000,1103
|
|
20240112,125500,29809956000,247500,248000,248000,247000,1452
|
|
20240112,125400,29450614500,247500,247500,248000,247500,177
|
|
20240112,125300,29406783500,247500,248000,248000,247500,870
|
|
20240112,125200,29191451500,248000,248000,248000,247500,882
|
|
20240112,125100,28972730000,248000,248000,248500,248000,85
|
|
20240112,125000,28951643500,248000,248000,248500,248000,287
|
|
20240112,124900,28880463500,248000,248000,248500,248000,132
|
|
20240112,124800,28847710500,248000,248500,249000,248000,392
|
|
20240112,124700,28750280000,248500,248500,248500,248000,388
|
|
20240112,124600,28653873000,248500,248000,248500,248000,123
|
|
20240112,124500,28623344000,248000,248000,248500,248000,185
|
|
20240112,124400,28577392000,248000,248500,248500,248000,84
|
|
20240112,124300,28556558000,248000,248000,248500,248000,124
|
|
20240112,124200,28525805500,248000,248000,248500,248000,106
|
|
20240112,124100,28499500500,248000,248500,248500,247500,507
|
|
20240112,124000,28373874000,248500,248000,248500,247500,1427
|
|
20240112,123900,28020365500,248000,248500,248500,248000,386
|
|
20240112,123800,27924530000,248000,248500,248500,248000,3342
|
|
20240112,123700,27095563000,249000,249000,249000,248500,278
|
|
20240112,123600,27026472500,249000,249000,249000,248000,4595
|
|
20240112,123500,25883637000,249000,249500,249500,249000,170
|
|
20240112,123400,25841279500,249500,249500,249500,249000,131
|
|
20240112,123300,25808659000,249500,249500,249500,249000,158
|
|
20240112,123200,25769287500,249000,249500,249500,249000,139
|
|
20240112,123100,25734659500,249000,249000,249500,249000,262
|
|
20240112,123000,25669420500,249000,249000,249500,249000,1089
|
|
20240112,122900,25397741000,249000,249500,249500,249000,196
|
|
20240112,122800,25348916500,249500,249000,249500,249000,68
|
|
20240112,122700,25331978000,249500,249500,250000,249000,195
|
|
20240112,122600,25283371000,249500,249000,249500,249000,191
|
|
20240112,122500,25235765500,249000,249000,249500,249000,168
|
|
20240112,122400,25193891000,249000,249500,250000,249000,1049
|
|
20240112,122300,24932159000,249500,250000,250000,249500,23
|
|
20240112,122200,24926417000,250000,249500,250000,249500,67
|
|
20240112,122100,24909695000,250000,249500,250000,249500,56
|
|
20240112,122000,24895707500,250000,249500,250000,249500,100
|
|
20240112,121900,24870750000,249500,249500,250000,249500,131
|
|
20240112,121800,24838051500,250000,249500,250000,249500,32
|
|
20240112,121700,24830054500,250000,249500,250000,249500,52
|
|
20240112,121600,24817068000,249500,250000,250000,249500,57
|
|
20240112,121500,24802842500,250000,250000,250000,249500,136
|
|
20240112,121400,24768875000,249500,249500,250000,249500,42
|
|
20240112,121300,24758385000,250000,249500,250500,249500,540
|
|
20240112,121200,24623432500,250000,249500,250000,249500,473
|
|
20240112,121100,24505210500,249500,249500,250000,249500,80
|
|
20240112,121000,24485239000,250000,249500,250000,249500,146
|
|
20240112,120900,24448779500,249500,250000,250000,249500,141
|
|
20240112,120800,24413594500,249500,250000,250000,249500,243
|
|
20240112,120700,24352956000,249500,249500,250000,249500,175
|
|
20240112,120600,24309293000,250000,249500,250000,249500,69
|
|
20240112,120500,24292066500,249500,249500,250000,249500,77
|
|
20240112,120400,24272842000,249500,249500,250000,249500,55
|
|
20240112,120300,24259118500,249500,249500,250000,249500,155
|
|
20240112,120200,24220443500,249500,249500,250000,249500,341
|
|
20240112,120100,24135356500,249500,249500,250000,249500,116
|
|
20240112,120000,24106412000,249500,250000,250000,249500,94
|
|
20240112,115900,24082945000,250000,250000,250000,249500,37
|
|
20240112,115800,24073702000,249500,250000,250000,249500,41
|
|
20240112,115700,24063468000,249500,250000,250000,249500,223
|
|
20240112,115600,24007766000,250000,250000,250000,249500,285
|
|
20240112,115500,23936646000,249500,250000,250000,249500,140
|
|
20240112,115400,23901705500,250000,249500,250000,249500,151
|
|
20240112,115300,23863983500,249500,249500,250000,249500,118
|
|
20240112,115200,23834535500,250000,249500,250000,249500,83
|
|
20240112,115100,23813807500,249500,249500,250000,249500,78
|
|
20240112,115000,23794340000,249500,250000,250000,249500,53
|
|
20240112,114900,23781104500,250000,250000,250000,249500,198
|
|
20240112,114800,23731691000,250000,250000,250000,249500,59
|
|
20240112,114700,23716962500,250000,250000,250000,249500,41
|
|
20240112,114600,23706725000,250000,249500,250000,249500,773
|
|
20240112,114500,23513846500,249500,250000,250000,249500,626
|
|
20240112,114400,23357631000,249500,250000,250000,249500,226
|
|
20240112,114300,23301140000,250000,249500,250000,249500,823
|
|
20240112,114200,23095782000,250000,250000,250000,249500,165
|
|
20240112,114100,23054576000,250000,250000,250500,249500,77
|
|
20240112,114000,23035326000,250000,249500,250000,249500,1206
|
|
20240112,113900,22733854000,250000,249500,250000,249500,112
|
|
20240112,113800,22705888000,249500,249500,250000,249500,220
|
|
20240112,113700,22650991500,250000,250000,250500,249500,235
|
|
20240112,113600,22592276000,250000,250500,250500,250000,1066
|
|
20240112,113500,22325768500,250500,250000,250500,250000,81
|
|
20240112,113400,22305491000,250000,250500,250500,250000,146
|
|
20240112,113300,22268976000,250500,250000,250500,250000,75
|
|
20240112,113200,22250218000,250500,250000,250500,250000,27
|
|
20240112,113100,22243462000,250500,250500,250500,250000,64
|
|
20240112,113000,22227442000,250000,250500,250500,250000,159
|
|
20240112,112900,22187677000,250500,250500,250500,250000,76
|
|
20240112,112800,22168654500,250500,250500,250500,250000,298
|
|
20240112,112700,22094146000,250500,250500,250500,250000,100
|
|
20240112,112600,22069126500,250500,250000,250500,250000,139
|
|
20240112,112500,22034359500,250500,250000,250500,250000,54
|
|
20240112,112400,22020840000,250500,250500,251000,250500,157
|
|
20240112,112300,21981504000,250500,251000,251000,250500,110
|
|
20240112,112200,21953933000,250500,250500,251000,250500,258
|
|
20240112,112100,21889298500,251000,250500,251000,250000,268
|
|
20240112,112000,21822154000,250500,251000,251000,250000,323
|
|
20240112,111900,21741244500,250500,251000,251000,250500,93
|
|
20240112,111800,21717944500,251000,251000,251000,250500,185
|
|
20240112,111700,21671583000,250500,250500,251000,250500,108
|
|
20240112,111600,21644493000,251000,251000,251000,250500,108
|
|
20240112,111500,21617393000,251000,251000,251000,250500,128
|
|
20240112,111400,21585314000,251000,251000,251000,250500,37
|
|
20240112,111300,21576036000,250500,250500,250500,250000,214
|
|
20240112,111200,21522449000,250500,251000,251000,250000,292
|
|
20240112,111100,21449286500,251000,250000,251000,250000,582
|
|
20240112,111000,21303499000,250500,250000,250500,250000,22
|
|
20240112,110900,21297993500,250000,251000,251000,250000,114
|
|
20240112,110800,21269430500,251000,251000,251000,250500,37
|
|
20240112,110700,21260154000,250000,250500,251000,250000,313
|
|
20240112,110600,21181758500,251000,251000,251500,250500,396
|
|
20240112,110500,21082426000,250500,250500,251000,250500,410
|
|
20240112,110400,20979534500,251000,251000,251000,250500,734
|
|
20240112,110300,20795662000,250500,251000,251000,250500,93
|
|
20240112,110200,20772344000,251000,251000,251000,250500,171
|
|
20240112,110100,20729488000,251000,251000,251000,250500,1528
|
|
20240112,110000,20346697000,250500,251500,251500,250500,244
|
|
20240112,105900,20285440500,251000,251000,251500,251000,460
|
|
20240112,105800,20169961500,251500,251500,251500,251000,68
|
|
20240112,105700,20152884500,251000,251500,251500,251000,927
|
|
20240112,105600,19920129000,251500,251500,251500,251000,82
|
|
20240112,105500,19899513500,251500,251000,251500,251000,48
|
|
20240112,105400,19887450500,251500,251000,251500,251000,182
|
|
20240112,105300,19841701500,251500,252000,252000,251500,932
|
|
20240112,105200,19607285500,252000,251500,252000,251500,81
|
|
20240112,105100,19586877000,252000,252000,252000,251500,136
|
|
20240112,105000,19552632500,251500,252500,252500,251500,849
|
|
20240112,104900,19338551500,252500,253000,253000,252500,119
|
|
20240112,104800,19308498500,253000,252500,253000,252000,255
|
|
20240112,104700,19244114500,252500,252000,253000,252000,378
|
|
20240112,104600,19148662000,252000,252000,252500,252000,30
|
|
20240112,104500,19141100500,252000,252500,252500,252000,200
|
|
20240112,104400,19090625500,252000,252500,252500,252000,84
|
|
20240112,104300,19069419500,252000,251500,252500,251500,1045
|
|
20240112,104200,18806060000,252000,251000,252000,251000,437
|
|
20240112,104100,18696157000,251500,252000,252000,251000,578
|
|
20240112,104000,18550783000,251500,251500,252000,251500,60
|
|
20240112,103900,18535691500,252000,251500,252000,251500,83
|
|
20240112,103800,18514805500,251500,251500,252000,251500,331
|
|
20240112,103700,18431554000,251500,251000,251500,251000,129
|
|
20240112,103600,18399132000,251000,251500,251500,251000,316
|
|
20240112,103500,18319715500,251500,251500,252000,251500,645
|
|
20240112,103400,18157497000,251500,251500,251500,251000,124
|
|
20240112,103300,18126319000,251500,251500,251500,251000,68
|
|
20240112,103200,18109235000,251000,251000,251500,251000,138
|
|
20240112,103100,18074547500,251500,251500,251500,251000,83
|
|
20240112,103000,18053684000,251000,251000,251500,251000,55
|
|
20240112,102900,18039871000,251000,252000,252000,251000,137
|
|
20240112,102800,18005419500,251500,251500,252000,251000,788
|
|
20240112,102700,17807255500,251500,251000,251500,251000,83
|
|
20240112,102600,17786413000,251000,251000,251500,251000,73
|
|
20240112,102500,17768087000,251500,251000,251500,251000,60
|
|
20240112,102400,17753014500,251000,251000,251500,251000,51
|
|
20240112,102300,17740212000,251000,251000,251500,251000,278
|
|
20240112,102200,17670431500,251500,251000,251500,251000,61
|
|
20240112,102100,17655109500,251000,251500,251500,251000,54
|
|
20240112,102000,17641543500,251500,251500,251500,250500,145
|
|
20240112,101900,17605132500,251000,251000,251500,250500,108
|
|
20240112,101800,17578025500,251000,251000,251500,250500,547
|
|
20240112,101700,17440791000,251000,251000,251000,250500,73
|
|
20240112,101600,17422491500,251000,251500,251500,251000,624
|
|
20240112,101500,17265834500,251500,251000,251500,251000,63
|
|
20240112,101400,17250004500,251000,251000,251500,251000,71
|
|
20240112,101300,17232172500,251000,251000,251500,251000,175
|
|
20240112,101200,17188206000,251000,251000,251000,250500,94
|
|
20240112,101100,17164626000,250500,251000,251500,250500,378
|
|
20240112,101000,17069860000,250500,251500,251500,250000,502
|
|
20240112,100900,16943936500,251000,250000,251500,248500,3244
|
|
20240112,100800,16133913500,250000,250500,251000,249500,6845
|
|
20240112,100700,14424304500,251000,250000,251500,249500,4077
|
|
20240112,100600,13403789500,250000,251000,251000,250000,2136
|
|
20240112,100500,12868774000,251000,252000,252000,251000,1854
|
|
20240112,100400,12403034000,251500,253000,253000,251500,670
|
|
20240112,100300,12234146000,253000,252500,253000,252500,462
|
|
20240112,100200,12117452000,252500,252000,252500,252000,289
|
|
20240112,100100,12044619500,252500,252000,252500,252000,300
|
|
20240112,100000,11969016500,252000,252000,252500,251500,1019
|
|
20240112,095900,11712444000,252000,252500,252500,252000,227
|
|
20240112,095800,11655233000,252500,252000,252500,251500,1538
|
|
20240112,095700,11267615500,252500,253000,253000,252000,2022
|
|
20240112,095600,10757124500,253000,252500,253000,252500,511
|
|
20240112,095500,10627956000,252500,253000,253500,252500,566
|
|
20240112,095400,10484720500,253000,253500,253500,253000,3202
|
|
20240112,095300,9674422000,253500,253500,254000,253500,114
|
|
20240112,095200,9645510000,253500,253500,254000,253500,467
|
|
20240112,095100,9527116500,253500,254000,254000,253500,181
|
|
20240112,095000,9481181500,254000,253500,254000,253500,202
|
|
20240112,094900,9429908000,253500,254000,254500,253500,207
|
|
20240112,094800,9377358500,254000,253500,255000,253500,1151
|
|
20240112,094700,9084366500,253500,254000,254000,253500,226
|
|
20240112,094600,9027062500,254000,254000,254000,253500,393
|
|
20240112,094500,8927290500,254500,254500,255000,254000,493
|
|
20240112,094400,8801836500,254500,254500,254500,254500,49
|
|
20240112,094300,8789366000,255000,255000,255000,254500,301
|
|
20240112,094200,8712754500,254000,254000,255000,253500,732
|
|
20240112,094100,8526644500,254000,253000,254000,253000,366
|
|
20240112,094000,8433902500,253500,253500,253500,253000,568
|
|
20240112,093900,8289925500,253000,253500,253500,253000,968
|
|
20240112,093800,8044579500,253500,253500,254000,253500,98
|
|
20240112,093700,8019718500,254000,253500,254000,253500,219
|
|
20240112,093600,7964198000,253500,253500,254000,253500,107
|
|
20240112,093500,7937062000,253500,254000,254000,253500,96
|
|
20240112,093400,7912720000,253500,253500,253500,253000,585
|
|
20240112,093300,7764447000,253500,253500,253500,253000,282
|
|
20240112,093200,7693018000,253500,254000,254000,253000,1091
|
|
20240112,093100,7416445500,254000,254500,254500,253500,518
|
|
20240112,093000,7284899500,254000,254500,254500,254000,240
|
|
20240112,092900,7223936000,254500,253500,255000,253500,929
|
|
20240112,092800,6987782000,253500,253500,254000,253500,1064
|
|
20240112,092700,6718022500,253500,253500,254000,253500,158
|
|
20240112,092600,6677969000,253500,254000,254000,253500,798
|
|
20240112,092500,6475462000,254000,254000,254500,253500,841
|
|
20240112,092400,6261840000,254000,254500,254500,254000,466
|
|
20240112,092300,6143348000,254500,254500,255500,254000,1195
|
|
20240112,092200,5839256500,255000,255000,255500,254500,351
|
|
20240112,092100,5749751500,255000,255500,255500,255000,314
|
|
20240112,092000,5669627500,255500,255500,255500,255000,483
|
|
20240112,091900,5546383500,255500,255500,255500,255000,293
|
|
20240112,091800,5471559000,256000,255500,256000,255000,513
|
|
20240112,091700,5340589000,255000,255500,255500,255000,860
|
|
20240112,091600,5120904000,256000,256000,256500,255500,377
|
|
20240112,091500,5024390000,256000,255500,256000,255500,54
|
|
20240112,091400,5010589000,255500,256500,256500,255000,954
|
|
20240112,091300,4766784000,256500,255000,256500,255000,1166
|
|
20240112,091200,4468605500,254500,255000,255000,254500,413
|
|
20240112,091100,4363341500,255000,255000,255500,254500,385
|
|
20240112,091000,4265235000,255000,254000,255000,253500,3617
|
|
20240112,090900,3345879000,254000,254500,255000,254000,1732
|
|
20240112,090800,2905411500,254500,255500,255500,254500,1406
|
|
20240112,090700,2546858000,255500,256000,256500,255500,1161
|
|
20240112,090600,2249591000,256500,257000,257000,256000,712
|
|
20240112,090500,2066956500,257000,257500,257500,257000,817
|
|
20240112,090400,1856922500,257500,258000,258000,257500,1573
|
|
20240112,090300,1451507500,258000,258000,258000,257000,528
|
|
20240112,090200,1315455500,258000,258500,260000,258000,1656
|
|
20240112,090100,886842000,258500,257000,259000,256500,1925
|
|
20240112,090000,390915000,257000,257000,257500,256000,1442
|