743 lines
43 KiB
CSV
743 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,212000,72495016500,233500,233500,233500,233500,7345
|
|
20240115,211900,72495016500,233500,233500,233500,233500,0
|
|
20240115,211800,72495016500,233500,233500,233500,233500,0
|
|
20240115,211700,72495016500,233500,233500,233500,233500,0
|
|
20240115,211600,72495016500,233500,233500,233500,233500,0
|
|
20240115,211500,72495016500,233500,233500,233500,233500,0
|
|
20240115,211400,72495016500,233500,233500,233500,233500,0
|
|
20240115,211300,72495016500,233500,233500,233500,233500,0
|
|
20240115,211200,72495016500,233500,233500,233500,233500,0
|
|
20240115,211100,72495016500,233500,233500,233500,233500,0
|
|
20240115,211000,72495016500,233500,233500,233500,233500,0
|
|
20240115,210900,72495016500,233500,233500,233500,233500,0
|
|
20240115,210800,72495016500,233500,233500,233500,233500,0
|
|
20240115,210700,72495016500,233500,233500,233500,233500,0
|
|
20240115,210600,72495016500,233500,233500,233500,233500,0
|
|
20240115,210500,72495016500,233500,233500,233500,233500,0
|
|
20240115,210400,72495016500,233500,233500,233500,233500,0
|
|
20240115,210300,72495016500,233500,233500,233500,233500,0
|
|
20240115,210200,72495016500,233500,233500,233500,233500,0
|
|
20240115,210100,72495016500,233500,233500,233500,233500,0
|
|
20240115,210000,72495016500,233500,233500,233500,233500,0
|
|
20240115,205900,72495016500,233500,233500,233500,233500,0
|
|
20240115,205800,72495016500,233500,233500,233500,233500,0
|
|
20240115,205700,72495016500,233500,233500,233500,233500,0
|
|
20240115,205600,72495016500,233500,233500,233500,233500,0
|
|
20240115,205500,72495016500,233500,233500,233500,233500,0
|
|
20240115,205400,72495016500,233500,233500,233500,233500,0
|
|
20240115,205300,72495016500,233500,233500,233500,233500,0
|
|
20240115,205200,72495016500,233500,233500,233500,233500,0
|
|
20240115,205100,72495016500,233500,233500,233500,233500,0
|
|
20240115,205000,72495016500,233500,233500,233500,233500,7345
|
|
20240115,204900,72495016500,233500,233500,233500,233500,0
|
|
20240115,204800,72495016500,233500,233500,233500,233500,0
|
|
20240115,204700,72495016500,233500,233500,233500,233500,0
|
|
20240115,204600,72495016500,233500,233500,233500,233500,0
|
|
20240115,204500,72495016500,233500,233500,233500,233500,0
|
|
20240115,204400,72495016500,233500,233500,233500,233500,0
|
|
20240115,204300,72495016500,233500,233500,233500,233500,0
|
|
20240115,204200,72495016500,233500,233500,233500,233500,0
|
|
20240115,204100,72495016500,233500,233500,233500,233500,0
|
|
20240115,204000,72495016500,233500,233500,233500,233500,0
|
|
20240115,203900,72495016500,233500,233500,233500,233500,0
|
|
20240115,203800,72495016500,233500,233500,233500,233500,0
|
|
20240115,203700,72495016500,233500,233500,233500,233500,0
|
|
20240115,203600,72495016500,233500,233500,233500,233500,0
|
|
20240115,203500,72495016500,233500,233500,233500,233500,0
|
|
20240115,203400,72495016500,233500,233500,233500,233500,0
|
|
20240115,203300,72495016500,233500,233500,233500,233500,0
|
|
20240115,203200,72495016500,233500,233500,233500,233500,0
|
|
20240115,203100,72495016500,233500,233500,233500,233500,0
|
|
20240115,203000,72495016500,233500,233500,233500,233500,0
|
|
20240115,202900,72495016500,233500,233500,233500,233500,0
|
|
20240115,202800,72495016500,233500,233500,233500,233500,0
|
|
20240115,202700,72495016500,233500,233500,233500,233500,0
|
|
20240115,202600,72495016500,233500,233500,233500,233500,0
|
|
20240115,202500,72495016500,233500,233500,233500,233500,0
|
|
20240115,202400,72495016500,233500,233500,233500,233500,0
|
|
20240115,202300,72495016500,233500,233500,233500,233500,0
|
|
20240115,202200,72495016500,233500,233500,233500,233500,0
|
|
20240115,202100,72495016500,233500,233500,233500,233500,0
|
|
20240115,202000,72495016500,233500,233500,233500,233500,7345
|
|
20240115,201900,72495016500,233500,233500,233500,233500,0
|
|
20240115,201800,72495016500,233500,233500,233500,233500,0
|
|
20240115,201700,72495016500,233500,233500,233500,233500,0
|
|
20240115,201600,72495016500,233500,233500,233500,233500,0
|
|
20240115,201500,72495016500,233500,233500,233500,233500,0
|
|
20240115,201400,72495016500,233500,233500,233500,233500,0
|
|
20240115,201300,72495016500,233500,233500,233500,233500,0
|
|
20240115,201200,72495016500,233500,233500,233500,233500,0
|
|
20240115,201100,72495016500,233500,233500,233500,233500,0
|
|
20240115,201000,72495016500,233500,233500,233500,233500,0
|
|
20240115,200900,72495016500,233500,233500,233500,233500,0
|
|
20240115,200800,72495016500,233500,233500,233500,233500,0
|
|
20240115,200700,72495016500,233500,233500,233500,233500,0
|
|
20240115,200600,72495016500,233500,233500,233500,233500,0
|
|
20240115,200500,72495016500,233500,233500,233500,233500,0
|
|
20240115,200400,72495016500,233500,233500,233500,233500,0
|
|
20240115,200300,72495016500,233500,233500,233500,233500,0
|
|
20240115,200200,72495016500,233500,233500,233500,233500,0
|
|
20240115,200100,72495016500,233500,233500,233500,233500,0
|
|
20240115,200000,72495016500,233500,233500,233500,233500,0
|
|
20240115,195900,72495016500,233500,233500,233500,233500,0
|
|
20240115,195800,72495016500,233500,233500,233500,233500,0
|
|
20240115,195700,72495016500,233500,233500,233500,233500,0
|
|
20240115,195600,72495016500,233500,233500,233500,233500,0
|
|
20240115,195500,72495016500,233500,233500,233500,233500,0
|
|
20240115,195400,72495016500,233500,233500,233500,233500,0
|
|
20240115,195300,72495016500,233500,233500,233500,233500,0
|
|
20240115,195200,72495016500,233500,233500,233500,233500,0
|
|
20240115,195100,72495016500,233500,233500,233500,233500,0
|
|
20240115,195000,72495016500,233500,233500,233500,233500,7345
|
|
20240115,194900,72495016500,233500,233500,233500,233500,0
|
|
20240115,194800,72495016500,233500,233500,233500,233500,0
|
|
20240115,194700,72495016500,233500,233500,233500,233500,0
|
|
20240115,194600,72495016500,233500,233500,233500,233500,0
|
|
20240115,194500,72495016500,233500,233500,233500,233500,0
|
|
20240115,194400,72495016500,233500,233500,233500,233500,0
|
|
20240115,194300,72495016500,233500,233500,233500,233500,0
|
|
20240115,194200,72495016500,233500,233500,233500,233500,0
|
|
20240115,194100,72495016500,233500,233500,233500,233500,0
|
|
20240115,194000,72495016500,233500,233500,233500,233500,0
|
|
20240115,193900,72495016500,233500,233500,233500,233500,0
|
|
20240115,193800,72495016500,233500,233500,233500,233500,0
|
|
20240115,193700,72495016500,233500,233500,233500,233500,0
|
|
20240115,193600,72495016500,233500,233500,233500,233500,0
|
|
20240115,193500,72495016500,233500,233500,233500,233500,0
|
|
20240115,193400,72495016500,233500,233500,233500,233500,0
|
|
20240115,193300,72495016500,233500,233500,233500,233500,0
|
|
20240115,193200,72495016500,233500,233500,233500,233500,0
|
|
20240115,193100,72495016500,233500,233500,233500,233500,0
|
|
20240115,193000,72495016500,233500,233500,233500,233500,0
|
|
20240115,192900,72495016500,233500,233500,233500,233500,0
|
|
20240115,192800,72495016500,233500,233500,233500,233500,0
|
|
20240115,192700,72495016500,233500,233500,233500,233500,0
|
|
20240115,192600,72495016500,233500,233500,233500,233500,0
|
|
20240115,192500,72495016500,233500,233500,233500,233500,0
|
|
20240115,192400,72495016500,233500,233500,233500,233500,0
|
|
20240115,192300,72495016500,233500,233500,233500,233500,0
|
|
20240115,192200,72495016500,233500,233500,233500,233500,0
|
|
20240115,192100,72495016500,233500,233500,233500,233500,0
|
|
20240115,192000,72495016500,233500,233500,233500,233500,7345
|
|
20240115,191900,72495016500,233500,233500,233500,233500,0
|
|
20240115,191800,72495016500,233500,233500,233500,233500,0
|
|
20240115,191700,72495016500,233500,233500,233500,233500,0
|
|
20240115,191600,72495016500,233500,233500,233500,233500,0
|
|
20240115,191500,72495016500,233500,233500,233500,233500,0
|
|
20240115,191400,72495016500,233500,233500,233500,233500,0
|
|
20240115,191300,72495016500,233500,233500,233500,233500,0
|
|
20240115,191200,72495016500,233500,233500,233500,233500,0
|
|
20240115,191100,72495016500,233500,233500,233500,233500,0
|
|
20240115,191000,72495016500,233500,233500,233500,233500,0
|
|
20240115,190900,72495016500,233500,233500,233500,233500,0
|
|
20240115,190800,72495016500,233500,233500,233500,233500,0
|
|
20240115,190700,72495016500,233500,233500,233500,233500,0
|
|
20240115,190600,72495016500,233500,233500,233500,233500,0
|
|
20240115,190500,72495016500,233500,233500,233500,233500,0
|
|
20240115,190400,72495016500,233500,233500,233500,233500,0
|
|
20240115,190300,72495016500,233500,233500,233500,233500,0
|
|
20240115,190200,72495016500,233500,233500,233500,233500,0
|
|
20240115,190100,72495016500,233500,233500,233500,233500,0
|
|
20240115,190000,72495016500,233500,233500,233500,233500,0
|
|
20240115,185900,72495016500,233500,233500,233500,233500,0
|
|
20240115,185800,72495016500,233500,233500,233500,233500,0
|
|
20240115,185700,72495016500,233500,233500,233500,233500,0
|
|
20240115,185600,72495016500,233500,233500,233500,233500,0
|
|
20240115,185500,72495016500,233500,233500,233500,233500,0
|
|
20240115,185400,72495016500,233500,233500,233500,233500,0
|
|
20240115,185300,72495016500,233500,233500,233500,233500,0
|
|
20240115,185200,72495016500,233500,233500,233500,233500,0
|
|
20240115,185100,72495016500,233500,233500,233500,233500,0
|
|
20240115,185000,72495016500,233500,233500,233500,233500,7345
|
|
20240115,184900,72495016500,233500,233500,233500,233500,0
|
|
20240115,184800,72495016500,233500,233500,233500,233500,0
|
|
20240115,184700,72495016500,233500,233500,233500,233500,0
|
|
20240115,184600,72495016500,233500,233500,233500,233500,0
|
|
20240115,184500,72495016500,233500,233500,233500,233500,0
|
|
20240115,184400,72495016500,233500,233500,233500,233500,0
|
|
20240115,184300,72495016500,233500,233500,233500,233500,0
|
|
20240115,184200,72495016500,233500,233500,233500,233500,0
|
|
20240115,184100,72495016500,233500,233500,233500,233500,0
|
|
20240115,184000,72495016500,233500,233500,233500,233500,0
|
|
20240115,183900,72495016500,233500,233500,233500,233500,0
|
|
20240115,183800,72495016500,233500,233500,233500,233500,0
|
|
20240115,183700,72495016500,233500,233500,233500,233500,0
|
|
20240115,183600,72495016500,233500,233500,233500,233500,0
|
|
20240115,183500,72495016500,233500,233500,233500,233500,0
|
|
20240115,183400,72495016500,233500,233500,233500,233500,0
|
|
20240115,183300,72495016500,233500,233500,233500,233500,0
|
|
20240115,183200,72495016500,233500,233500,233500,233500,0
|
|
20240115,183100,72495016500,233500,233500,233500,233500,0
|
|
20240115,183000,72495016500,233500,233500,233500,233500,0
|
|
20240115,182900,72495016500,233500,233500,233500,233500,0
|
|
20240115,182800,72495016500,233500,233500,233500,233500,0
|
|
20240115,182700,72495016500,233500,233500,233500,233500,0
|
|
20240115,182600,72495016500,233500,233500,233500,233500,0
|
|
20240115,182500,72495016500,233500,233500,233500,233500,0
|
|
20240115,182400,72495016500,233500,233500,233500,233500,0
|
|
20240115,182300,72495016500,233500,233500,233500,233500,0
|
|
20240115,182200,72495016500,233500,233500,233500,233500,0
|
|
20240115,182100,72495016500,233500,233500,233500,233500,0
|
|
20240115,182000,72495016500,233500,233500,233500,233500,7345
|
|
20240115,181900,72495016500,233500,233500,233500,233500,0
|
|
20240115,181800,72495016500,233500,233500,233500,233500,0
|
|
20240115,181700,72495016500,233500,233500,233500,233500,0
|
|
20240115,181600,72495016500,233500,233500,233500,233500,0
|
|
20240115,181500,72495016500,233500,233500,233500,233500,0
|
|
20240115,181400,72495016500,233500,233500,233500,233500,0
|
|
20240115,181300,72495016500,233500,233500,233500,233500,0
|
|
20240115,181200,72495016500,233500,233500,233500,233500,0
|
|
20240115,181100,72495016500,233500,233500,233500,233500,0
|
|
20240115,181000,72495016500,233500,233500,233500,233500,0
|
|
20240115,180900,72495016500,233500,233500,233500,233500,0
|
|
20240115,180800,72495016500,233500,233500,233500,233500,0
|
|
20240115,180700,72495016500,233500,233500,233500,233500,0
|
|
20240115,180600,72495016500,233500,233500,233500,233500,0
|
|
20240115,180500,72495016500,233500,233500,233500,233500,0
|
|
20240115,180400,72495016500,233500,233500,233500,233500,0
|
|
20240115,180300,72495016500,233500,233500,233500,233500,0
|
|
20240115,180200,72495016500,233500,233500,233500,233500,0
|
|
20240115,180100,72495016500,233500,233500,233500,233500,0
|
|
20240115,180000,72495016500,233500,233500,233500,233500,0
|
|
20240115,175900,72495016500,233500,233500,233500,233500,0
|
|
20240115,175800,72495016500,233500,233500,233500,233500,0
|
|
20240115,175700,72495016500,233500,233500,233500,233500,0
|
|
20240115,175600,72495016500,233500,233500,233500,233500,0
|
|
20240115,175500,72495016500,233500,233500,233500,233500,0
|
|
20240115,175400,72495016500,233500,233500,233500,233500,0
|
|
20240115,175300,72495016500,233500,233500,233500,233500,0
|
|
20240115,175200,72495016500,233500,233500,233500,233500,0
|
|
20240115,175100,72495016500,233500,233500,233500,233500,0
|
|
20240115,175000,72495016500,233500,233500,233500,233500,7345
|
|
20240115,174900,72495016500,233500,233500,233500,233500,0
|
|
20240115,174800,72495016500,233500,233500,233500,233500,0
|
|
20240115,174700,72495016500,233500,233500,233500,233500,0
|
|
20240115,174600,72495016500,233500,233500,233500,233500,0
|
|
20240115,174500,72495016500,233500,233500,233500,233500,0
|
|
20240115,174400,72495016500,233500,233500,233500,233500,0
|
|
20240115,174300,72495016500,233500,233500,233500,233500,0
|
|
20240115,174200,72495016500,233500,233500,233500,233500,0
|
|
20240115,174100,72495016500,233500,233500,233500,233500,0
|
|
20240115,174000,72495016500,233500,233500,233500,233500,0
|
|
20240115,173900,72495016500,233500,233500,233500,233500,0
|
|
20240115,173800,72495016500,233500,233500,233500,233500,0
|
|
20240115,173700,72495016500,233500,233500,233500,233500,0
|
|
20240115,173600,72495016500,233500,233500,233500,233500,0
|
|
20240115,173500,72495016500,233500,233500,233500,233500,0
|
|
20240115,173400,72495016500,233500,233500,233500,233500,0
|
|
20240115,173300,72495016500,233500,233500,233500,233500,0
|
|
20240115,173200,72495016500,233500,233500,233500,233500,0
|
|
20240115,173100,72495016500,233500,233500,233500,233500,0
|
|
20240115,173000,72495016500,233500,233500,233500,233500,0
|
|
20240115,172900,72495016500,233500,233500,233500,233500,0
|
|
20240115,172800,72495016500,233500,233500,233500,233500,0
|
|
20240115,172700,72495016500,233500,233500,233500,233500,0
|
|
20240115,172600,72495016500,233500,233500,233500,233500,0
|
|
20240115,172500,72495016500,233500,233500,233500,233500,0
|
|
20240115,172400,72495016500,233500,233500,233500,233500,0
|
|
20240115,172300,72495016500,233500,233500,233500,233500,0
|
|
20240115,172200,72495016500,233500,233500,233500,233500,0
|
|
20240115,172100,72495016500,233500,233500,233500,233500,0
|
|
20240115,172000,72495016500,233500,233500,233500,233500,7345
|
|
20240115,171900,72495016500,233500,233500,233500,233500,0
|
|
20240115,171800,72495016500,233500,233500,233500,233500,0
|
|
20240115,171700,72495016500,233500,233500,233500,233500,0
|
|
20240115,171600,72495016500,233500,233500,233500,233500,0
|
|
20240115,171500,72495016500,233500,233500,233500,233500,0
|
|
20240115,171400,72495016500,233500,233500,233500,233500,0
|
|
20240115,171300,72495016500,233500,233500,233500,233500,0
|
|
20240115,171200,72495016500,233500,233500,233500,233500,0
|
|
20240115,171100,72495016500,233500,233500,233500,233500,0
|
|
20240115,171000,72495016500,233500,233500,233500,233500,0
|
|
20240115,170900,72495016500,233500,233500,233500,233500,0
|
|
20240115,170800,72495016500,233500,233500,233500,233500,0
|
|
20240115,170700,72495016500,233500,233500,233500,233500,0
|
|
20240115,170600,72495016500,233500,233500,233500,233500,0
|
|
20240115,170500,72495016500,233500,233500,233500,233500,0
|
|
20240115,170400,72495016500,233500,233500,233500,233500,0
|
|
20240115,170300,72495016500,233500,233500,233500,233500,0
|
|
20240115,170200,72495016500,233500,233500,233500,233500,0
|
|
20240115,170100,72495016500,233500,233500,233500,233500,0
|
|
20240115,170000,72495016500,233500,233500,233500,233500,0
|
|
20240115,165900,72495016500,233500,233500,233500,233500,0
|
|
20240115,165800,72495016500,233500,233500,233500,233500,0
|
|
20240115,165700,72495016500,233500,233500,233500,233500,0
|
|
20240115,165600,72495016500,233500,233500,233500,233500,0
|
|
20240115,165500,72495016500,233500,233500,233500,233500,0
|
|
20240115,165400,72495016500,233500,233500,233500,233500,0
|
|
20240115,165300,72495016500,233500,233500,233500,233500,0
|
|
20240115,165200,72495016500,233500,233500,233500,233500,0
|
|
20240115,165100,72495016500,233500,233500,233500,233500,0
|
|
20240115,165000,72495016500,233500,233500,233500,233500,7345
|
|
20240115,164900,72495016500,233500,233500,233500,233500,0
|
|
20240115,164800,72495016500,233500,233500,233500,233500,0
|
|
20240115,164700,72495016500,233500,233500,233500,233500,0
|
|
20240115,164600,72495016500,233500,233500,233500,233500,0
|
|
20240115,164500,72495016500,233500,233500,233500,233500,0
|
|
20240115,164400,72495016500,233500,233500,233500,233500,0
|
|
20240115,164300,72495016500,233500,233500,233500,233500,0
|
|
20240115,164200,72495016500,233500,233500,233500,233500,0
|
|
20240115,164100,72495016500,233500,233500,233500,233500,0
|
|
20240115,164000,72495016500,233500,233500,233500,233500,0
|
|
20240115,163900,72495016500,233500,233500,233500,233500,0
|
|
20240115,163800,72495016500,233500,233500,233500,233500,0
|
|
20240115,163700,72495016500,233500,233500,233500,233500,0
|
|
20240115,163600,72495016500,233500,233500,233500,233500,0
|
|
20240115,163500,72495016500,233500,233500,233500,233500,0
|
|
20240115,163400,72495016500,233500,233500,233500,233500,0
|
|
20240115,163300,72495016500,233500,233500,233500,233500,0
|
|
20240115,163200,72495016500,233500,233500,233500,233500,0
|
|
20240115,163100,72495016500,233500,233500,233500,233500,0
|
|
20240115,163000,72495016500,233500,233500,233500,233500,0
|
|
20240115,162900,72495016500,233500,233500,233500,233500,0
|
|
20240115,162800,72495016500,233500,233500,233500,233500,0
|
|
20240115,162700,72495016500,233500,233500,233500,233500,0
|
|
20240115,162600,72495016500,233500,233500,233500,233500,0
|
|
20240115,162500,72495016500,233500,233500,233500,233500,0
|
|
20240115,162400,72495016500,233500,233500,233500,233500,0
|
|
20240115,162300,72495016500,233500,233500,233500,233500,0
|
|
20240115,162200,72495016500,233500,233500,233500,233500,0
|
|
20240115,162100,72495016500,233500,233500,233500,233500,0
|
|
20240115,162000,72495016500,233500,233500,233500,233500,7345
|
|
20240115,161900,72495016500,233500,233500,233500,233500,0
|
|
20240115,161800,72495016500,233500,233500,233500,233500,0
|
|
20240115,161700,72495016500,233500,233500,233500,233500,0
|
|
20240115,161600,72495016500,233500,233500,233500,233500,0
|
|
20240115,161500,72495016500,233500,233500,233500,233500,0
|
|
20240115,161400,72495016500,233500,233500,233500,233500,0
|
|
20240115,161300,72495016500,233500,233500,233500,233500,0
|
|
20240115,161200,72495016500,233500,233500,233500,233500,0
|
|
20240115,161100,72495016500,233500,233500,233500,233500,0
|
|
20240115,161000,72495016500,233500,233500,233500,233500,0
|
|
20240115,160900,72495016500,233500,233500,233500,233500,0
|
|
20240115,160800,72495016500,233500,233500,233500,233500,0
|
|
20240115,160700,72495016500,233500,233500,233500,233500,0
|
|
20240115,160600,72495016500,233500,233500,233500,233500,0
|
|
20240115,160500,72495016500,233500,233500,233500,233500,0
|
|
20240115,160400,72495016500,233500,233500,233500,233500,0
|
|
20240115,160300,72495016500,233500,233500,233500,233500,0
|
|
20240115,160200,72495016500,233500,233500,233500,233500,0
|
|
20240115,160100,72495016500,233500,233500,233500,233500,0
|
|
20240115,160000,72495016500,233500,233500,233500,233500,0
|
|
20240115,155900,72495016500,233500,233500,233500,233500,0
|
|
20240115,155800,72495016500,233500,233500,233500,233500,0
|
|
20240115,155700,72495016500,233500,233500,233500,233500,0
|
|
20240115,155600,72495016500,233500,233500,233500,233500,0
|
|
20240115,155500,72495016500,233500,233500,233500,233500,0
|
|
20240115,155400,72495016500,233500,233500,233500,233500,0
|
|
20240115,155300,72495016500,233500,233500,233500,233500,0
|
|
20240115,155200,72495016500,233500,233500,233500,233500,0
|
|
20240115,155100,72495016500,233500,233500,233500,233500,0
|
|
20240115,155000,72495016500,233500,233500,233500,233500,7345
|
|
20240115,154900,72495016500,233500,233500,233500,233500,0
|
|
20240115,154800,72495016500,233500,233500,233500,233500,0
|
|
20240115,154700,72495016500,233500,233500,233500,233500,0
|
|
20240115,154600,72495016500,233500,233500,233500,233500,0
|
|
20240115,154500,72495016500,233500,233500,233500,233500,0
|
|
20240115,154400,72495016500,233500,233500,233500,233500,0
|
|
20240115,154300,72495016500,233500,233500,233500,233500,0
|
|
20240115,154200,72495016500,233500,233500,233500,233500,0
|
|
20240115,154100,72495016500,233500,233500,233500,233500,0
|
|
20240115,154000,72495016500,233500,233500,233500,233500,0
|
|
20240115,153900,72495016500,233500,233500,233500,233500,0
|
|
20240115,153800,72495016500,233500,233500,233500,233500,0
|
|
20240115,153700,72495016500,233500,233500,233500,233500,0
|
|
20240115,153600,72495016500,233500,233500,233500,233500,0
|
|
20240115,153500,72495016500,233500,233500,233500,233500,0
|
|
20240115,153400,72495016500,233500,233500,233500,233500,0
|
|
20240115,153300,72495016500,233500,233500,233500,233500,0
|
|
20240115,153200,72495016500,233500,233500,233500,233500,0
|
|
20240115,153100,72495016500,233500,233500,233500,233500,0
|
|
20240115,153000,72495016500,233500,233500,233500,233500,7345
|
|
20240115,152900,70779959000,234000,234000,234000,234000,0
|
|
20240115,152800,70779959000,234000,234000,234000,234000,0
|
|
20240115,152700,70779959000,234000,234000,234000,234000,0
|
|
20240115,152600,70779959000,234000,234000,234000,234000,0
|
|
20240115,152500,70779959000,234000,234000,234000,234000,0
|
|
20240115,152400,70779959000,234000,234000,234000,234000,0
|
|
20240115,152300,70779959000,234000,234000,234000,234000,0
|
|
20240115,152200,70779959000,234000,234000,234000,234000,0
|
|
20240115,152100,70779959000,234000,234000,234000,234000,0
|
|
20240115,152000,70779959000,234000,234000,234000,234000,0
|
|
20240115,151900,70779959000,234000,234000,234000,233500,278
|
|
20240115,151800,70714964500,234000,233500,234000,233000,861
|
|
20240115,151700,70513923000,233500,233500,234000,233000,3806
|
|
20240115,151600,69625869000,233500,233500,234000,233500,1042
|
|
20240115,151500,69382474500,234000,234000,234000,233500,428
|
|
20240115,151400,69282490000,234000,234000,234500,233500,1515
|
|
20240115,151300,68927964500,234000,234500,234500,234000,247
|
|
20240115,151200,68870129500,234000,234000,234500,234000,265
|
|
20240115,151100,68808076500,234000,233500,234500,233500,838
|
|
20240115,151000,68612114000,234000,234000,234000,233500,1142
|
|
20240115,150900,68344977000,234000,234000,234000,233500,247
|
|
20240115,150800,68287215000,234000,233500,234000,233500,409
|
|
20240115,150700,68191593000,233500,234000,234500,233500,584
|
|
20240115,150600,68055140500,234000,234000,234500,233500,2180
|
|
20240115,150500,67544838500,234000,233500,234000,233500,620
|
|
20240115,150400,67399830000,234000,233500,234000,233500,533
|
|
20240115,150300,67275287000,233500,234000,234000,233500,1102
|
|
20240115,150200,67017630500,233500,234500,234500,233500,786
|
|
20240115,150100,66833688500,234000,234000,234500,233500,516
|
|
20240115,150000,66712960500,234000,234000,234500,233500,1240
|
|
20240115,145900,66422859500,234000,234000,234000,233500,712
|
|
20240115,145800,66256544000,234000,233500,234000,233000,1644
|
|
20240115,145700,65872652500,233000,233500,233500,233000,489
|
|
20240115,145600,65758631000,233500,233000,233500,233000,414
|
|
20240115,145500,65662110500,233000,233000,233500,233000,587
|
|
20240115,145400,65525274000,233000,233000,233500,233000,320
|
|
20240115,145300,65450640000,233000,233000,233500,233000,638
|
|
20240115,145200,65301828500,233000,233000,233500,233000,264
|
|
20240115,145100,65240255000,233000,233000,233500,233000,631
|
|
20240115,145000,65093118500,233000,233000,233500,233000,299
|
|
20240115,144900,65023404500,233000,233500,233500,233000,498
|
|
20240115,144800,64907320500,233500,233500,233500,233000,675
|
|
20240115,144700,64750005000,233500,233000,233500,233000,819
|
|
20240115,144600,64559114500,233000,233000,233500,233000,584
|
|
20240115,144500,64423001500,233000,233500,233500,232500,2135
|
|
20240115,144400,63925541000,233000,233500,233500,233000,1083
|
|
20240115,144300,63673093500,233000,233500,234000,233000,1115
|
|
20240115,144200,63413004500,233500,234000,234000,233000,1244
|
|
20240115,144100,63122609000,234000,233500,234000,233500,354
|
|
20240115,144000,63039874000,233500,233500,234000,233500,256
|
|
20240115,143900,62980062000,233500,233000,234000,233000,857
|
|
20240115,143800,62779932500,233500,234000,234000,233000,589
|
|
20240115,143700,62642393500,233500,234000,234000,233500,212
|
|
20240115,143600,62592854000,234000,234000,234000,233500,733
|
|
20240115,143500,62421648500,233500,233500,234000,233000,1002
|
|
20240115,143400,62187617500,233500,234000,234000,233500,730
|
|
20240115,143300,62017065500,234000,234000,234000,233500,310
|
|
20240115,143200,61944621000,234000,234000,234000,233500,453
|
|
20240115,143100,61838770000,233500,233500,234000,233500,376
|
|
20240115,143000,61750918500,233500,233500,234000,233500,528
|
|
20240115,142900,61627565500,233500,234000,234000,233500,1199
|
|
20240115,142800,61347481500,233500,234000,234000,233500,287
|
|
20240115,142700,61280404500,234000,233500,234000,233500,818
|
|
20240115,142600,61089323500,234000,234000,234000,233500,472
|
|
20240115,142500,60979023500,234000,234000,234000,233500,253
|
|
20240115,142400,60919866000,233500,234000,234000,233500,319
|
|
20240115,142300,60845305000,234000,234000,234000,233500,299
|
|
20240115,142200,60775362000,234000,234000,234500,233500,2707
|
|
20240115,142100,60142414500,234000,234500,234500,234000,724
|
|
20240115,142000,59972908500,234500,235000,235000,234000,1563
|
|
20240115,141900,59606408500,235000,235000,235000,234500,269
|
|
20240115,141800,59543257000,235000,234500,235000,234500,444
|
|
20240115,141700,59439073500,234500,235000,235000,234500,407
|
|
20240115,141600,59343471500,235000,235000,235000,234500,487
|
|
20240115,141500,59229096500,235000,235000,235000,234500,302
|
|
20240115,141400,59158191000,235000,234500,235000,234500,359
|
|
20240115,141300,59073962000,234500,235000,235000,234500,329
|
|
20240115,141200,58996705000,235000,235000,235000,234500,210
|
|
20240115,141100,58947400000,234500,235000,235000,234500,1018
|
|
20240115,141000,58708619500,235000,235000,235000,234500,518
|
|
20240115,140900,58587076500,234500,234500,235000,234500,246
|
|
20240115,140800,58529323000,235000,234500,235000,234000,1120
|
|
20240115,140700,58266460000,234500,234000,234500,234000,354
|
|
20240115,140600,58183531500,234000,234500,235000,234000,746
|
|
20240115,140500,58008599500,235000,235000,235000,234500,423
|
|
20240115,140400,57909350500,234500,235000,235000,234500,474
|
|
20240115,140300,57798107500,235000,235000,235000,234500,423
|
|
20240115,140200,57698797000,235000,235000,235000,234500,774
|
|
20240115,140100,57517029500,235000,235000,235000,234500,691
|
|
20240115,140000,57354703500,235000,235000,235000,234500,279
|
|
20240115,135900,57289195000,235000,234500,235000,234000,993
|
|
20240115,135800,57056343000,234000,234000,234500,233500,710
|
|
20240115,135700,56890190500,234000,234000,234000,233500,1823
|
|
20240115,135600,56463836500,234000,234000,234000,233500,287
|
|
20240115,135500,56396777000,234000,233500,234000,233000,1310
|
|
20240115,135400,56090878500,234000,233500,234000,233500,509
|
|
20240115,135300,55971950500,234000,234000,234000,233500,257
|
|
20240115,135200,55911848500,234000,234000,234500,233500,960
|
|
20240115,135100,55687353000,233500,234000,234000,233500,1197
|
|
20240115,135000,55407794000,234000,233000,234000,233000,1714
|
|
20240115,134900,55007761000,232500,233500,233500,232500,1095
|
|
20240115,134800,54752567000,233000,234000,234000,232500,5035
|
|
20240115,134700,53578431500,234000,234000,234000,233500,581
|
|
20240115,134600,53442625500,234000,234000,234500,233500,783
|
|
20240115,134500,53259637000,234000,234000,234500,234000,310
|
|
20240115,134400,53187027500,234000,234500,234500,234000,532
|
|
20240115,134300,53062444000,234500,234000,234500,233500,1365
|
|
20240115,134200,52743271000,233500,234000,234000,233500,358
|
|
20240115,134100,52659514500,233500,234000,234500,233500,857
|
|
20240115,134000,52459045500,234500,234500,235000,233500,6618
|
|
20240115,133900,50908718000,234500,235000,235000,234500,346
|
|
20240115,133800,50827516000,235000,235000,235000,234500,1046
|
|
20240115,133700,50582081500,235000,235000,235500,234500,796
|
|
20240115,133600,50395091000,235500,235500,235500,235000,301
|
|
20240115,133500,50324311000,235500,235500,235500,235000,272
|
|
20240115,133400,50260325500,235000,235500,235500,235000,287
|
|
20240115,133300,50192841500,235500,235500,236000,235000,2361
|
|
20240115,133200,49637058000,235500,236000,236000,235500,298
|
|
20240115,133100,49566813500,236000,236000,236000,235500,194
|
|
20240115,133000,49521091500,235500,236000,236000,235500,201
|
|
20240115,132900,49473719000,236000,235500,236000,235500,181
|
|
20240115,132800,49431033000,236000,236000,236000,235500,389
|
|
20240115,132700,49339350500,236000,235500,236000,235500,269
|
|
20240115,132600,49275950500,236000,235500,236000,235000,379
|
|
20240115,132500,49186655000,235500,235000,236000,235000,1273
|
|
20240115,132400,48886937500,235000,235000,235500,235000,306
|
|
20240115,132300,48814989500,235500,235000,235500,235000,218
|
|
20240115,132200,48763719500,235000,236000,236000,235000,793
|
|
20240115,132100,48577005000,235500,235500,236000,235500,265
|
|
20240115,132000,48514553500,235500,235000,236000,235000,750
|
|
20240115,131900,48338011000,235500,235500,236000,235000,2238
|
|
20240115,131800,47811695500,235500,236000,236000,235500,174
|
|
20240115,131700,47770684500,236000,236000,236000,235500,389
|
|
20240115,131600,47679045500,235500,236000,236000,235500,305
|
|
20240115,131500,47607189000,236000,235500,236000,235500,146
|
|
20240115,131400,47572777000,235500,236000,236000,235500,218
|
|
20240115,131300,47521401000,235500,235500,236000,235000,349
|
|
20240115,131200,47439169500,235500,236000,236000,235000,241
|
|
20240115,131100,47382406000,235500,235500,236000,235500,565
|
|
20240115,131000,47249301000,235500,235500,236000,235500,220
|
|
20240115,130900,47197442500,236000,235500,236000,235500,372
|
|
20240115,130800,47109800500,236000,236000,236000,235500,718
|
|
20240115,130700,46940672500,235500,236000,236000,235500,296
|
|
20240115,130600,46870846000,236000,235500,236000,235500,127
|
|
20240115,130500,46840879500,236000,235500,236000,235000,1017
|
|
20240115,130400,46601394000,235000,235000,235500,235000,222
|
|
20240115,130300,46549170500,235500,235000,235500,235000,233
|
|
20240115,130200,46494389000,235000,235500,235500,234500,4741
|
|
20240115,130100,45380273500,235500,235000,235500,235000,591
|
|
20240115,130000,45241314500,235000,235500,235500,235000,223
|
|
20240115,125900,45188838000,235500,235500,236000,235500,2010
|
|
20240115,125800,44715461500,235500,235500,236000,235500,612
|
|
20240115,125700,44571175000,235500,236000,236500,235500,2146
|
|
20240115,125600,44064764000,236500,236500,236500,236000,635
|
|
20240115,125500,43914873000,236500,236500,236500,236000,288
|
|
20240115,125400,43846824000,236500,236500,236500,236000,327
|
|
20240115,125300,43769566500,236500,236500,236500,236000,663
|
|
20240115,125200,43612995000,236500,236500,236500,236000,164
|
|
20240115,125100,43574266500,236000,236000,236500,236000,362
|
|
20240115,125000,43488771500,236000,236000,236500,236000,170
|
|
20240115,124900,43448632500,236500,236500,236500,236000,269
|
|
20240115,124800,43385132000,236000,236000,236500,236000,216
|
|
20240115,124700,43334104000,236000,237000,237000,236000,507
|
|
20240115,124600,43214177000,237000,236500,237000,236000,1367
|
|
20240115,124500,42890876500,236000,236500,236500,236000,195
|
|
20240115,124400,42844804500,236500,236000,236500,236000,376
|
|
20240115,124300,42756019500,236500,236500,236500,236000,311
|
|
20240115,124200,42682565500,236500,236500,236500,236000,387
|
|
20240115,124100,42591123000,236000,236500,236500,236000,269
|
|
20240115,124000,42527608500,236000,237000,237000,236000,3012
|
|
20240115,123900,41815291500,237000,237000,237000,236500,199
|
|
20240115,123800,41768176500,236500,237000,237000,236500,187
|
|
20240115,123700,41723888000,237000,237000,237000,236500,262
|
|
20240115,123600,41661892500,236500,237000,237000,236500,212
|
|
20240115,123500,41611694500,237000,237000,237000,236500,418
|
|
20240115,123400,41512751000,237000,237000,237000,236500,249
|
|
20240115,123300,41453829500,237000,236500,237000,236500,451
|
|
20240115,123200,41347113500,236500,237000,237000,236500,219
|
|
20240115,123100,41295266000,237000,236500,237000,236500,285
|
|
20240115,123000,41227797000,236500,237000,237000,236500,243
|
|
20240115,122900,41170252000,237000,236500,237000,236500,221
|
|
20240115,122800,41117931000,236500,237000,237000,236500,204
|
|
20240115,122700,41069662000,237000,237000,237000,236500,391
|
|
20240115,122600,40977090500,236500,236500,237000,236500,318
|
|
20240115,122500,40901745500,237000,237500,237500,236500,868
|
|
20240115,122400,40695930000,237500,237000,237500,237000,113
|
|
20240115,122300,40669116000,237000,237500,237500,237000,193
|
|
20240115,122200,40623337500,237000,237000,237500,237000,115
|
|
20240115,122100,40596063000,237000,237500,237500,237000,188
|
|
20240115,122000,40551484500,237500,237500,237500,237000,155
|
|
20240115,121900,40514720500,237500,237500,237500,237000,201
|
|
20240115,121800,40467045500,237000,237500,237500,237000,134
|
|
20240115,121700,40435271000,237500,236500,237500,236500,534
|
|
20240115,121600,40308690500,237000,237000,237500,237000,1303
|
|
20240115,121500,39999858000,237500,237500,237500,237000,125
|
|
20240115,121400,39970185000,237500,237500,237500,237000,121
|
|
20240115,121300,39941484000,237000,237500,237500,237000,160
|
|
20240115,121200,39903527000,237500,237500,237500,237000,132
|
|
20240115,121100,39872208000,237000,237500,237500,237000,293
|
|
20240115,121000,39802685500,237500,237000,237500,237000,214
|
|
20240115,120900,39751905000,237500,237500,238000,237000,477
|
|
20240115,120800,39638636500,237500,238000,238000,237500,53
|
|
20240115,120700,39626040500,237500,237500,238000,237500,375
|
|
20240115,120600,39536924500,237500,238000,238000,237500,90
|
|
20240115,120500,39515522000,238000,237500,238000,237500,68
|
|
20240115,120400,39499366500,237500,237500,238000,237000,851
|
|
20240115,120300,39297326500,237000,237500,237500,237000,95
|
|
20240115,120200,39274792500,237500,237500,238000,237000,894
|
|
20240115,120100,39062501500,237500,237500,238000,237500,256
|
|
20240115,120000,39001619000,237500,237500,238000,237500,272
|
|
20240115,115900,38936992500,237500,238000,238000,237500,197
|
|
20240115,115800,38890138500,237500,238000,238000,237500,311
|
|
20240115,115700,38816156000,237500,238500,238500,237500,1235
|
|
20240115,115600,38522197000,238500,238500,238500,238000,89
|
|
20240115,115500,38500978000,238500,238500,238500,238000,188
|
|
20240115,115400,38456170500,238500,238000,238500,238000,316
|
|
20240115,115300,38380824500,238500,238500,238500,238000,69
|
|
20240115,115200,38364383500,238500,238500,238500,238000,440
|
|
20240115,115100,38259568500,238500,238500,239000,238000,623
|
|
20240115,115000,38110887500,238500,238500,238500,238000,1908
|
|
20240115,114900,37655838500,238500,237500,238500,237500,1039
|
|
20240115,114800,37408574000,238000,238000,238000,237500,252
|
|
20240115,114700,37348610000,238000,238000,238000,237500,146
|
|
20240115,114600,37313880000,238000,238000,238000,237500,116
|
|
20240115,114500,37286306000,237500,238000,238000,237500,129
|
|
20240115,114400,37255621000,238000,238000,238000,237500,225
|
|
20240115,114300,37202145000,238000,237000,238000,236500,2777
|
|
20240115,114200,36543595000,237000,237000,237000,236500,167
|
|
20240115,114100,36504035500,237000,237000,237000,236500,812
|
|
20240115,114000,36311605500,236500,236500,237000,236500,304
|
|
20240115,113900,36239666000,236500,237000,237000,236500,167
|
|
20240115,113800,36200129500,237000,237000,237000,236500,176
|
|
20240115,113700,36158459000,236500,237000,237000,236500,172
|
|
20240115,113600,36117773000,237000,237000,237000,236500,113
|
|
20240115,113500,36091005000,237000,236500,237000,236500,172
|
|
20240115,113400,36050252000,236500,236500,237000,236500,170
|
|
20240115,113300,36010028500,236500,236500,236500,236000,648
|
|
20240115,113200,35856788500,236000,236500,236500,236000,408
|
|
20240115,113100,35760329500,236500,236000,236500,236000,179
|
|
20240115,113000,35718059000,236500,236500,236500,236000,369
|
|
20240115,112900,35630810500,236500,237000,237000,236500,1827
|
|
20240115,112800,35198704500,236500,236500,237000,236500,743
|
|
20240115,112700,35022903500,236500,236500,237000,236500,149
|
|
20240115,112600,34987645000,237000,237000,237000,236500,274
|
|
20240115,112500,34922732000,236500,237000,237000,236500,396
|
|
20240115,112400,34828958500,237000,237000,237500,236500,774
|
|
20240115,112300,34645521500,237000,237500,237500,237000,102
|
|
20240115,112200,34621311500,237000,236500,237500,236500,440
|
|
20240115,112100,34517030000,237000,237500,237500,236500,1094
|
|
20240115,112000,34257773000,237500,237000,237500,236500,1415
|
|
20240115,111900,33922387500,237000,237000,237500,236500,1612
|
|
20240115,111800,33540349000,237000,237500,238000,237000,673
|
|
20240115,111700,33380512000,238000,237500,238000,237500,100
|
|
20240115,111600,33356723500,237500,238000,238000,237500,251
|
|
20240115,111500,33297088000,237500,238000,238000,237500,96
|
|
20240115,111400,33274246000,238000,239000,239000,237500,2123
|
|
20240115,111300,32768542000,238500,238500,239000,238500,147
|
|
20240115,111200,32733443500,239000,238500,239000,238500,177
|
|
20240115,111100,32691194500,239000,238500,239000,238500,147
|
|
20240115,111000,32656113000,239000,239000,239000,238500,161
|
|
20240115,110900,32617671500,239000,238000,239000,238000,1150
|
|
20240115,110800,32343373500,238500,238000,238500,238000,320
|
|
20240115,110700,32267146500,238000,238000,238500,237500,417
|
|
20240115,110600,32167880000,238000,238000,238000,237500,677
|
|
20240115,110500,32006779500,237500,238000,238500,237500,521
|
|
20240115,110400,31882799500,238000,238000,238500,238000,155
|
|
20240115,110300,31845860500,238500,238000,238500,237500,284
|
|
20240115,110200,31778270500,237500,238500,238500,237500,816
|
|
20240115,110100,31583992000,238500,238500,238500,238000,263
|
|
20240115,110000,31521290000,238000,238000,238000,237000,1015
|
|
20240115,105900,31279853000,237000,237000,238000,237000,850
|
|
20240115,105800,31078026500,237000,237000,237500,237000,677
|
|
20240115,105700,30917544500,237000,236500,237000,236000,1218
|
|
20240115,105600,30629492000,236500,236000,236500,236000,741
|
|
20240115,105500,30454567500,236500,236000,236500,236000,288
|
|
20240115,105400,30386550500,236000,236500,237000,236000,394
|
|
20240115,105300,30293407000,236500,237000,237000,236000,3787
|
|
20240115,105200,29398828500,237500,237000,237500,237000,280
|
|
20240115,105100,29332425000,237000,236500,237500,236500,1762
|
|
20240115,105000,28914820000,236500,238000,238000,236500,1023
|
|
20240115,104900,28672101000,237500,237500,238000,237500,497
|
|
20240115,104800,28553959500,237500,238500,238500,237500,1162
|
|
20240115,104700,28277343500,238000,239000,239000,238000,406
|
|
20240115,104600,28180516000,238500,239500,239500,238500,682
|
|
20240115,104500,28017468000,239500,239500,240000,239000,757
|
|
20240115,104400,27836168000,239500,239000,239500,239000,398
|
|
20240115,104300,27740864000,239000,239000,239500,238500,802
|
|
20240115,104200,27549194000,239000,238500,239000,238500,532
|
|
20240115,104100,27422121500,238000,238000,238500,238000,565
|
|
20240115,104000,27287396000,238500,237500,238500,237000,1027
|
|
20240115,103900,27043136000,237500,237500,238000,237000,688
|
|
20240115,103800,26879726000,237500,236500,238000,236500,509
|
|
20240115,103700,26758932000,236500,236000,237500,236000,1472
|
|
20240115,103600,26410191000,236500,236500,237000,236000,838
|
|
20240115,103500,26212052000,236000,236000,236500,235500,705
|
|
20240115,103400,26045452500,235500,236000,236500,235000,1687
|
|
20240115,103300,25647857000,236000,235500,237000,235000,1926
|
|
20240115,103200,25193690000,235500,235500,236000,234500,2696
|
|
20240115,103100,24559726500,235500,236000,236500,235500,449
|
|
20240115,103000,24453928500,236000,235500,236500,235000,3109
|
|
20240115,102900,23721275000,235500,236000,236000,235000,4641
|
|
20240115,102800,22629651000,236000,235000,237000,235000,2139
|
|
20240115,102700,22124275500,235500,237500,237500,235000,6227
|
|
20240115,102600,20655344500,237500,237500,238000,237000,852
|
|
20240115,102500,20453074000,237500,237500,238000,237500,1094
|
|
20240115,102400,20193081500,237500,238000,238500,237500,782
|
|
20240115,102300,20006965500,238000,239000,239000,238000,781
|
|
20240115,102200,19820737500,238500,238500,239000,238500,465
|
|
20240115,102100,19709786000,238500,238500,239000,238000,906
|
|
20240115,102000,19493717500,238500,238500,239000,238500,826
|
|
20240115,101900,19296666500,238500,238000,239000,237000,3619
|
|
20240115,101800,18436303000,237500,239000,239000,237000,3182
|
|
20240115,101700,17679343000,239000,240000,240000,238500,4554
|
|
20240115,101600,16590036500,239500,240000,240500,239500,1747
|
|
20240115,101500,16171048500,240000,240500,241000,240000,427
|
|
20240115,101400,16068477000,240500,240000,241000,240000,1629
|
|
20240115,101300,15676714500,240000,240500,240500,240000,490
|
|
20240115,101200,15559021500,240000,240000,241000,239500,2251
|
|
20240115,101100,15018213000,240500,241000,241000,240000,5096
|
|
20240115,101000,13793097500,241000,242000,242000,241000,2094
|
|
20240115,100900,13288313500,242000,242000,242500,241500,2609
|
|
20240115,100800,12657282000,242500,242500,243000,242000,757
|
|
20240115,100700,12473758500,242500,242500,243000,242500,142
|
|
20240115,100600,12439311500,242500,243000,243000,242500,324
|
|
20240115,100500,12360734500,243000,243000,243500,242500,423
|
|
20240115,100400,12257939000,243000,242500,243000,242500,219
|
|
20240115,100300,12204802000,242500,242500,243500,242000,1060
|
|
20240115,100200,11947742000,243000,243500,243500,242500,748
|
|
20240115,100100,11765945500,243000,243500,243500,243000,345
|
|
20240115,100000,11682034000,243000,242500,243500,242500,375
|
|
20240115,095900,11590879000,242500,242500,243000,242000,422
|
|
20240115,095800,11488529500,242000,243000,243000,242000,2562
|
|
20240115,095700,10867084500,243000,243500,244000,243000,1277
|
|
20240115,095600,10556133000,243500,244000,244000,243500,256
|
|
20240115,095500,10493709000,244000,244500,244500,243500,712
|
|
20240115,095400,10320058500,244500,243500,244500,243500,354
|
|
20240115,095300,10233723000,244500,244500,245000,243000,4016
|
|
20240115,095200,9254306500,244500,245500,246000,244500,1523
|
|
20240115,095100,8880922500,245500,246500,246500,245500,250
|
|
20240115,095000,8819472500,246500,246000,246500,245500,409
|
|
20240115,094900,8718879000,246000,246500,246500,245000,2112
|
|
20240115,094800,8199495500,246500,247000,247500,246500,631
|
|
20240115,094700,8043634500,247000,247500,247500,247000,91
|
|
20240115,094600,8021144000,247500,247500,247500,247000,126
|
|
20240115,094500,7989968000,247000,247500,247500,247000,30
|
|
20240115,094400,7982554000,247500,246500,247500,246500,394
|
|
20240115,094300,7885261500,247000,247500,247500,246500,531
|
|
20240115,094200,7754081000,247500,247000,247500,247000,53
|
|
20240115,094100,7740973500,247000,247000,247500,247000,92
|
|
20240115,094000,7718243000,247000,247000,247000,246500,475
|
|
20240115,093900,7600956500,246500,247000,247500,246500,592
|
|
20240115,093800,7454811500,247500,247500,248500,247000,356
|
|
20240115,093700,7366754500,247000,248500,249000,247000,470
|
|
20240115,093600,7250231500,248500,248500,248500,248000,511
|
|
20240115,093500,7123357000,248500,248500,249500,248000,1615
|
|
20240115,093400,6721540500,249000,249000,249500,248500,367
|
|
20240115,093300,6630162500,249000,248500,249000,248500,884
|
|
20240115,093200,6410075500,249000,249000,249000,248500,215
|
|
20240115,093100,6356548500,249000,249500,249500,248500,719
|
|
20240115,093000,6177454500,249500,248500,249500,248500,649
|
|
20240115,092900,6015736000,249000,249000,249000,248500,168
|
|
20240115,092800,5973916000,249000,248000,249000,248000,666
|
|
20240115,092700,5808426500,248500,248500,248500,248000,115
|
|
20240115,092600,5779856500,248500,248500,248500,248000,344
|
|
20240115,092500,5694399500,248500,248000,248500,248000,231
|
|
20240115,092400,5637002000,248500,248500,248500,247500,959
|
|
20240115,092300,5399062000,248500,249000,249000,248000,1071
|
|
20240115,092200,5132925000,249000,248500,249000,248000,697
|
|
20240115,092100,4959659500,248000,248000,248500,247500,249
|
|
20240115,092000,4897868000,248000,247000,248000,247000,551
|
|
20240115,091900,4761340000,247000,247500,248000,247000,1024
|
|
20240115,091800,4507748000,247000,246000,247500,246000,1102
|
|
20240115,091700,4235794500,246000,246500,246500,246000,158
|
|
20240115,091600,4196898000,246500,246000,246500,246000,399
|
|
20240115,091500,4098696000,246500,246000,246500,246000,212
|
|
20240115,091400,4046462500,246500,246000,246500,246000,180
|
|
20240115,091300,4002141500,246000,246000,246500,246000,234
|
|
20240115,091200,3944485000,246000,247000,247000,246000,278
|
|
20240115,091100,3875973000,246000,247000,247000,246000,1814
|
|
20240115,091000,3429084000,247000,246000,247000,246000,599
|
|
20240115,090900,3281455500,246000,245500,246000,245500,942
|
|
20240115,090800,3049975500,245500,245500,245500,245000,137
|
|
20240115,090700,3016346500,246000,244500,246000,244500,535
|
|
20240115,090600,2885111500,244500,244000,245000,244000,658
|
|
20240115,090500,2724213500,244500,245000,245500,244500,521
|
|
20240115,090400,2596689000,245000,246000,246500,244000,3879
|
|
20240115,090300,1648977000,246500,246500,246500,245500,292
|
|
20240115,090200,1577158000,245500,246500,247500,244000,1714
|
|
20240115,090100,1156948500,246500,247500,248500,246500,1591
|
|
20240115,090000,763851000,247500,247000,248500,247000,3056
|