742 lines
43 KiB
CSV
742 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,211900,55978057000,228500,228500,228500,228500,7280
|
|
20240116,211800,55978057000,228500,228500,228500,228500,0
|
|
20240116,211700,55978057000,228500,228500,228500,228500,0
|
|
20240116,211600,55978057000,228500,228500,228500,228500,0
|
|
20240116,211500,55978057000,228500,228500,228500,228500,0
|
|
20240116,211400,55978057000,228500,228500,228500,228500,0
|
|
20240116,211300,55978057000,228500,228500,228500,228500,0
|
|
20240116,211200,55978057000,228500,228500,228500,228500,0
|
|
20240116,211100,55978057000,228500,228500,228500,228500,0
|
|
20240116,211000,55978057000,228500,228500,228500,228500,0
|
|
20240116,210900,55978057000,228500,228500,228500,228500,0
|
|
20240116,210800,55978057000,228500,228500,228500,228500,0
|
|
20240116,210700,55978057000,228500,228500,228500,228500,0
|
|
20240116,210600,55978057000,228500,228500,228500,228500,0
|
|
20240116,210500,55978057000,228500,228500,228500,228500,0
|
|
20240116,210400,55978057000,228500,228500,228500,228500,0
|
|
20240116,210300,55978057000,228500,228500,228500,228500,0
|
|
20240116,210200,55978057000,228500,228500,228500,228500,0
|
|
20240116,210100,55978057000,228500,228500,228500,228500,0
|
|
20240116,210000,55978057000,228500,228500,228500,228500,0
|
|
20240116,205900,55978057000,228500,228500,228500,228500,0
|
|
20240116,205800,55978057000,228500,228500,228500,228500,0
|
|
20240116,205700,55978057000,228500,228500,228500,228500,0
|
|
20240116,205600,55978057000,228500,228500,228500,228500,0
|
|
20240116,205500,55978057000,228500,228500,228500,228500,0
|
|
20240116,205400,55978057000,228500,228500,228500,228500,0
|
|
20240116,205300,55978057000,228500,228500,228500,228500,0
|
|
20240116,205200,55978057000,228500,228500,228500,228500,0
|
|
20240116,205100,55978057000,228500,228500,228500,228500,0
|
|
20240116,205000,55978057000,228500,228500,228500,228500,0
|
|
20240116,204900,55978057000,228500,228500,228500,228500,7280
|
|
20240116,204800,55978057000,228500,228500,228500,228500,0
|
|
20240116,204700,55978057000,228500,228500,228500,228500,0
|
|
20240116,204600,55978057000,228500,228500,228500,228500,0
|
|
20240116,204500,55978057000,228500,228500,228500,228500,0
|
|
20240116,204400,55978057000,228500,228500,228500,228500,0
|
|
20240116,204300,55978057000,228500,228500,228500,228500,0
|
|
20240116,204200,55978057000,228500,228500,228500,228500,0
|
|
20240116,204100,55978057000,228500,228500,228500,228500,0
|
|
20240116,204000,55978057000,228500,228500,228500,228500,0
|
|
20240116,203900,55978057000,228500,228500,228500,228500,0
|
|
20240116,203800,55978057000,228500,228500,228500,228500,0
|
|
20240116,203700,55978057000,228500,228500,228500,228500,0
|
|
20240116,203600,55978057000,228500,228500,228500,228500,0
|
|
20240116,203500,55978057000,228500,228500,228500,228500,0
|
|
20240116,203400,55978057000,228500,228500,228500,228500,0
|
|
20240116,203300,55978057000,228500,228500,228500,228500,0
|
|
20240116,203200,55978057000,228500,228500,228500,228500,0
|
|
20240116,203100,55978057000,228500,228500,228500,228500,0
|
|
20240116,203000,55978057000,228500,228500,228500,228500,0
|
|
20240116,202900,55978057000,228500,228500,228500,228500,0
|
|
20240116,202800,55978057000,228500,228500,228500,228500,0
|
|
20240116,202700,55978057000,228500,228500,228500,228500,0
|
|
20240116,202600,55978057000,228500,228500,228500,228500,0
|
|
20240116,202500,55978057000,228500,228500,228500,228500,0
|
|
20240116,202400,55978057000,228500,228500,228500,228500,0
|
|
20240116,202300,55978057000,228500,228500,228500,228500,0
|
|
20240116,202200,55978057000,228500,228500,228500,228500,0
|
|
20240116,202100,55978057000,228500,228500,228500,228500,0
|
|
20240116,202000,55978057000,228500,228500,228500,228500,0
|
|
20240116,201900,55978057000,228500,228500,228500,228500,7280
|
|
20240116,201800,55978057000,228500,228500,228500,228500,0
|
|
20240116,201700,55978057000,228500,228500,228500,228500,0
|
|
20240116,201600,55978057000,228500,228500,228500,228500,0
|
|
20240116,201500,55978057000,228500,228500,228500,228500,0
|
|
20240116,201400,55978057000,228500,228500,228500,228500,0
|
|
20240116,201300,55978057000,228500,228500,228500,228500,0
|
|
20240116,201200,55978057000,228500,228500,228500,228500,0
|
|
20240116,201100,55978057000,228500,228500,228500,228500,0
|
|
20240116,201000,55978057000,228500,228500,228500,228500,0
|
|
20240116,200900,55978057000,228500,228500,228500,228500,0
|
|
20240116,200800,55978057000,228500,228500,228500,228500,0
|
|
20240116,200700,55978057000,228500,228500,228500,228500,0
|
|
20240116,200600,55978057000,228500,228500,228500,228500,0
|
|
20240116,200500,55978057000,228500,228500,228500,228500,0
|
|
20240116,200400,55978057000,228500,228500,228500,228500,0
|
|
20240116,200300,55978057000,228500,228500,228500,228500,0
|
|
20240116,200200,55978057000,228500,228500,228500,228500,0
|
|
20240116,200100,55978057000,228500,228500,228500,228500,0
|
|
20240116,200000,55978057000,228500,228500,228500,228500,0
|
|
20240116,195900,55978057000,228500,228500,228500,228500,0
|
|
20240116,195800,55978057000,228500,228500,228500,228500,0
|
|
20240116,195700,55978057000,228500,228500,228500,228500,0
|
|
20240116,195600,55978057000,228500,228500,228500,228500,0
|
|
20240116,195500,55978057000,228500,228500,228500,228500,0
|
|
20240116,195400,55978057000,228500,228500,228500,228500,0
|
|
20240116,195300,55978057000,228500,228500,228500,228500,0
|
|
20240116,195200,55978057000,228500,228500,228500,228500,0
|
|
20240116,195100,55978057000,228500,228500,228500,228500,0
|
|
20240116,195000,55978057000,228500,228500,228500,228500,0
|
|
20240116,194900,55978057000,228500,228500,228500,228500,7280
|
|
20240116,194800,55978057000,228500,228500,228500,228500,0
|
|
20240116,194700,55978057000,228500,228500,228500,228500,0
|
|
20240116,194600,55978057000,228500,228500,228500,228500,0
|
|
20240116,194500,55978057000,228500,228500,228500,228500,0
|
|
20240116,194400,55978057000,228500,228500,228500,228500,0
|
|
20240116,194300,55978057000,228500,228500,228500,228500,0
|
|
20240116,194200,55978057000,228500,228500,228500,228500,0
|
|
20240116,194100,55978057000,228500,228500,228500,228500,0
|
|
20240116,194000,55978057000,228500,228500,228500,228500,0
|
|
20240116,193900,55978057000,228500,228500,228500,228500,0
|
|
20240116,193800,55978057000,228500,228500,228500,228500,0
|
|
20240116,193700,55978057000,228500,228500,228500,228500,0
|
|
20240116,193600,55978057000,228500,228500,228500,228500,0
|
|
20240116,193500,55978057000,228500,228500,228500,228500,0
|
|
20240116,193400,55978057000,228500,228500,228500,228500,0
|
|
20240116,193300,55978057000,228500,228500,228500,228500,0
|
|
20240116,193200,55978057000,228500,228500,228500,228500,0
|
|
20240116,193100,55978057000,228500,228500,228500,228500,0
|
|
20240116,193000,55978057000,228500,228500,228500,228500,0
|
|
20240116,192900,55978057000,228500,228500,228500,228500,0
|
|
20240116,192800,55978057000,228500,228500,228500,228500,0
|
|
20240116,192700,55978057000,228500,228500,228500,228500,0
|
|
20240116,192600,55978057000,228500,228500,228500,228500,0
|
|
20240116,192500,55978057000,228500,228500,228500,228500,0
|
|
20240116,192400,55978057000,228500,228500,228500,228500,0
|
|
20240116,192300,55978057000,228500,228500,228500,228500,0
|
|
20240116,192200,55978057000,228500,228500,228500,228500,0
|
|
20240116,192100,55978057000,228500,228500,228500,228500,0
|
|
20240116,192000,55978057000,228500,228500,228500,228500,0
|
|
20240116,191900,55978057000,228500,228500,228500,228500,7280
|
|
20240116,191800,55978057000,228500,228500,228500,228500,0
|
|
20240116,191700,55978057000,228500,228500,228500,228500,0
|
|
20240116,191600,55978057000,228500,228500,228500,228500,0
|
|
20240116,191500,55978057000,228500,228500,228500,228500,0
|
|
20240116,191400,55978057000,228500,228500,228500,228500,0
|
|
20240116,191300,55978057000,228500,228500,228500,228500,0
|
|
20240116,191200,55978057000,228500,228500,228500,228500,0
|
|
20240116,191100,55978057000,228500,228500,228500,228500,0
|
|
20240116,191000,55978057000,228500,228500,228500,228500,0
|
|
20240116,190900,55978057000,228500,228500,228500,228500,0
|
|
20240116,190800,55978057000,228500,228500,228500,228500,0
|
|
20240116,190700,55978057000,228500,228500,228500,228500,0
|
|
20240116,190600,55978057000,228500,228500,228500,228500,0
|
|
20240116,190500,55978057000,228500,228500,228500,228500,0
|
|
20240116,190400,55978057000,228500,228500,228500,228500,0
|
|
20240116,190300,55978057000,228500,228500,228500,228500,0
|
|
20240116,190200,55978057000,228500,228500,228500,228500,0
|
|
20240116,190100,55978057000,228500,228500,228500,228500,0
|
|
20240116,190000,55978057000,228500,228500,228500,228500,0
|
|
20240116,185900,55978057000,228500,228500,228500,228500,0
|
|
20240116,185800,55978057000,228500,228500,228500,228500,0
|
|
20240116,185700,55978057000,228500,228500,228500,228500,0
|
|
20240116,185600,55978057000,228500,228500,228500,228500,0
|
|
20240116,185500,55978057000,228500,228500,228500,228500,0
|
|
20240116,185400,55978057000,228500,228500,228500,228500,0
|
|
20240116,185300,55978057000,228500,228500,228500,228500,0
|
|
20240116,185200,55978057000,228500,228500,228500,228500,0
|
|
20240116,185100,55978057000,228500,228500,228500,228500,0
|
|
20240116,185000,55978057000,228500,228500,228500,228500,0
|
|
20240116,184900,55978057000,228500,228500,228500,228500,7280
|
|
20240116,184800,55978057000,228500,228500,228500,228500,0
|
|
20240116,184700,55978057000,228500,228500,228500,228500,0
|
|
20240116,184600,55978057000,228500,228500,228500,228500,0
|
|
20240116,184500,55978057000,228500,228500,228500,228500,0
|
|
20240116,184400,55978057000,228500,228500,228500,228500,0
|
|
20240116,184300,55978057000,228500,228500,228500,228500,0
|
|
20240116,184200,55978057000,228500,228500,228500,228500,0
|
|
20240116,184100,55978057000,228500,228500,228500,228500,0
|
|
20240116,184000,55978057000,228500,228500,228500,228500,0
|
|
20240116,183900,55978057000,228500,228500,228500,228500,0
|
|
20240116,183800,55978057000,228500,228500,228500,228500,0
|
|
20240116,183700,55978057000,228500,228500,228500,228500,0
|
|
20240116,183600,55978057000,228500,228500,228500,228500,0
|
|
20240116,183500,55978057000,228500,228500,228500,228500,0
|
|
20240116,183400,55978057000,228500,228500,228500,228500,0
|
|
20240116,183300,55978057000,228500,228500,228500,228500,0
|
|
20240116,183200,55978057000,228500,228500,228500,228500,0
|
|
20240116,183100,55978057000,228500,228500,228500,228500,0
|
|
20240116,183000,55978057000,228500,228500,228500,228500,0
|
|
20240116,182900,55978057000,228500,228500,228500,228500,0
|
|
20240116,182800,55978057000,228500,228500,228500,228500,0
|
|
20240116,182700,55978057000,228500,228500,228500,228500,0
|
|
20240116,182600,55978057000,228500,228500,228500,228500,0
|
|
20240116,182500,55978057000,228500,228500,228500,228500,0
|
|
20240116,182400,55978057000,228500,228500,228500,228500,0
|
|
20240116,182300,55978057000,228500,228500,228500,228500,0
|
|
20240116,182200,55978057000,228500,228500,228500,228500,0
|
|
20240116,182100,55978057000,228500,228500,228500,228500,0
|
|
20240116,182000,55978057000,228500,228500,228500,228500,0
|
|
20240116,181900,55978057000,228500,228500,228500,228500,7280
|
|
20240116,181800,55978057000,228500,228500,228500,228500,0
|
|
20240116,181700,55978057000,228500,228500,228500,228500,0
|
|
20240116,181600,55978057000,228500,228500,228500,228500,0
|
|
20240116,181500,55978057000,228500,228500,228500,228500,0
|
|
20240116,181400,55978057000,228500,228500,228500,228500,0
|
|
20240116,181300,55978057000,228500,228500,228500,228500,0
|
|
20240116,181200,55978057000,228500,228500,228500,228500,0
|
|
20240116,181100,55978057000,228500,228500,228500,228500,0
|
|
20240116,181000,55978057000,228500,228500,228500,228500,0
|
|
20240116,180900,55978057000,228500,228500,228500,228500,0
|
|
20240116,180800,55978057000,228500,228500,228500,228500,0
|
|
20240116,180700,55978057000,228500,228500,228500,228500,0
|
|
20240116,180600,55978057000,228500,228500,228500,228500,0
|
|
20240116,180500,55978057000,228500,228500,228500,228500,0
|
|
20240116,180400,55978057000,228500,228500,228500,228500,0
|
|
20240116,180300,55978057000,228500,228500,228500,228500,0
|
|
20240116,180200,55978057000,228500,228500,228500,228500,0
|
|
20240116,180100,55978057000,228500,228500,228500,228500,0
|
|
20240116,180000,55978057000,228500,228500,228500,228500,0
|
|
20240116,175900,55978057000,228500,228500,228500,228500,0
|
|
20240116,175800,55978057000,228500,228500,228500,228500,0
|
|
20240116,175700,55978057000,228500,228500,228500,228500,0
|
|
20240116,175600,55978057000,228500,228500,228500,228500,0
|
|
20240116,175500,55978057000,228500,228500,228500,228500,0
|
|
20240116,175400,55978057000,228500,228500,228500,228500,0
|
|
20240116,175300,55978057000,228500,228500,228500,228500,0
|
|
20240116,175200,55978057000,228500,228500,228500,228500,0
|
|
20240116,175100,55978057000,228500,228500,228500,228500,0
|
|
20240116,175000,55978057000,228500,228500,228500,228500,0
|
|
20240116,174900,55978057000,228500,228500,228500,228500,7280
|
|
20240116,174800,55978057000,228500,228500,228500,228500,0
|
|
20240116,174700,55978057000,228500,228500,228500,228500,0
|
|
20240116,174600,55978057000,228500,228500,228500,228500,0
|
|
20240116,174500,55978057000,228500,228500,228500,228500,0
|
|
20240116,174400,55978057000,228500,228500,228500,228500,0
|
|
20240116,174300,55978057000,228500,228500,228500,228500,0
|
|
20240116,174200,55978057000,228500,228500,228500,228500,0
|
|
20240116,174100,55978057000,228500,228500,228500,228500,0
|
|
20240116,174000,55978057000,228500,228500,228500,228500,0
|
|
20240116,173900,55978057000,228500,228500,228500,228500,0
|
|
20240116,173800,55978057000,228500,228500,228500,228500,0
|
|
20240116,173700,55978057000,228500,228500,228500,228500,0
|
|
20240116,173600,55978057000,228500,228500,228500,228500,0
|
|
20240116,173500,55978057000,228500,228500,228500,228500,0
|
|
20240116,173400,55978057000,228500,228500,228500,228500,0
|
|
20240116,173300,55978057000,228500,228500,228500,228500,0
|
|
20240116,173200,55978057000,228500,228500,228500,228500,0
|
|
20240116,173100,55978057000,228500,228500,228500,228500,0
|
|
20240116,173000,55978057000,228500,228500,228500,228500,0
|
|
20240116,172900,55978057000,228500,228500,228500,228500,0
|
|
20240116,172800,55978057000,228500,228500,228500,228500,0
|
|
20240116,172700,55978057000,228500,228500,228500,228500,0
|
|
20240116,172600,55978057000,228500,228500,228500,228500,0
|
|
20240116,172500,55978057000,228500,228500,228500,228500,0
|
|
20240116,172400,55978057000,228500,228500,228500,228500,0
|
|
20240116,172300,55978057000,228500,228500,228500,228500,0
|
|
20240116,172200,55978057000,228500,228500,228500,228500,0
|
|
20240116,172100,55978057000,228500,228500,228500,228500,0
|
|
20240116,172000,55978057000,228500,228500,228500,228500,0
|
|
20240116,171900,55978057000,228500,228500,228500,228500,7280
|
|
20240116,171800,55978057000,228500,228500,228500,228500,0
|
|
20240116,171700,55978057000,228500,228500,228500,228500,0
|
|
20240116,171600,55978057000,228500,228500,228500,228500,0
|
|
20240116,171500,55978057000,228500,228500,228500,228500,0
|
|
20240116,171400,55978057000,228500,228500,228500,228500,0
|
|
20240116,171300,55978057000,228500,228500,228500,228500,0
|
|
20240116,171200,55978057000,228500,228500,228500,228500,0
|
|
20240116,171100,55978057000,228500,228500,228500,228500,0
|
|
20240116,171000,55978057000,228500,228500,228500,228500,0
|
|
20240116,170900,55978057000,228500,228500,228500,228500,0
|
|
20240116,170800,55978057000,228500,228500,228500,228500,0
|
|
20240116,170700,55978057000,228500,228500,228500,228500,0
|
|
20240116,170600,55978057000,228500,228500,228500,228500,0
|
|
20240116,170500,55978057000,228500,228500,228500,228500,0
|
|
20240116,170400,55978057000,228500,228500,228500,228500,0
|
|
20240116,170300,55978057000,228500,228500,228500,228500,0
|
|
20240116,170200,55978057000,228500,228500,228500,228500,0
|
|
20240116,170100,55978057000,228500,228500,228500,228500,0
|
|
20240116,170000,55978057000,228500,228500,228500,228500,0
|
|
20240116,165900,55978057000,228500,228500,228500,228500,0
|
|
20240116,165800,55978057000,228500,228500,228500,228500,0
|
|
20240116,165700,55978057000,228500,228500,228500,228500,0
|
|
20240116,165600,55978057000,228500,228500,228500,228500,0
|
|
20240116,165500,55978057000,228500,228500,228500,228500,0
|
|
20240116,165400,55978057000,228500,228500,228500,228500,0
|
|
20240116,165300,55978057000,228500,228500,228500,228500,0
|
|
20240116,165200,55978057000,228500,228500,228500,228500,0
|
|
20240116,165100,55978057000,228500,228500,228500,228500,0
|
|
20240116,165000,55978057000,228500,228500,228500,228500,0
|
|
20240116,164900,55978057000,228500,228500,228500,228500,7280
|
|
20240116,164800,55978057000,228500,228500,228500,228500,0
|
|
20240116,164700,55978057000,228500,228500,228500,228500,0
|
|
20240116,164600,55978057000,228500,228500,228500,228500,0
|
|
20240116,164500,55978057000,228500,228500,228500,228500,0
|
|
20240116,164400,55978057000,228500,228500,228500,228500,0
|
|
20240116,164300,55978057000,228500,228500,228500,228500,0
|
|
20240116,164200,55978057000,228500,228500,228500,228500,0
|
|
20240116,164100,55978057000,228500,228500,228500,228500,0
|
|
20240116,164000,55978057000,228500,228500,228500,228500,0
|
|
20240116,163900,55978057000,228500,228500,228500,228500,0
|
|
20240116,163800,55978057000,228500,228500,228500,228500,0
|
|
20240116,163700,55978057000,228500,228500,228500,228500,0
|
|
20240116,163600,55978057000,228500,228500,228500,228500,0
|
|
20240116,163500,55978057000,228500,228500,228500,228500,0
|
|
20240116,163400,55978057000,228500,228500,228500,228500,0
|
|
20240116,163300,55978057000,228500,228500,228500,228500,0
|
|
20240116,163200,55978057000,228500,228500,228500,228500,0
|
|
20240116,163100,55978057000,228500,228500,228500,228500,0
|
|
20240116,163000,55978057000,228500,228500,228500,228500,0
|
|
20240116,162900,55978057000,228500,228500,228500,228500,0
|
|
20240116,162800,55978057000,228500,228500,228500,228500,0
|
|
20240116,162700,55978057000,228500,228500,228500,228500,0
|
|
20240116,162600,55978057000,228500,228500,228500,228500,0
|
|
20240116,162500,55978057000,228500,228500,228500,228500,0
|
|
20240116,162400,55978057000,228500,228500,228500,228500,0
|
|
20240116,162300,55978057000,228500,228500,228500,228500,0
|
|
20240116,162200,55978057000,228500,228500,228500,228500,0
|
|
20240116,162100,55978057000,228500,228500,228500,228500,0
|
|
20240116,162000,55978057000,228500,228500,228500,228500,0
|
|
20240116,161900,55978057000,228500,228500,228500,228500,7280
|
|
20240116,161800,55978057000,228500,228500,228500,228500,0
|
|
20240116,161700,55978057000,228500,228500,228500,228500,0
|
|
20240116,161600,55978057000,228500,228500,228500,228500,0
|
|
20240116,161500,55978057000,228500,228500,228500,228500,0
|
|
20240116,161400,55978057000,228500,228500,228500,228500,0
|
|
20240116,161300,55978057000,228500,228500,228500,228500,0
|
|
20240116,161200,55978057000,228500,228500,228500,228500,0
|
|
20240116,161100,55978057000,228500,228500,228500,228500,0
|
|
20240116,161000,55978057000,228500,228500,228500,228500,0
|
|
20240116,160900,55978057000,228500,228500,228500,228500,0
|
|
20240116,160800,55978057000,228500,228500,228500,228500,0
|
|
20240116,160700,55978057000,228500,228500,228500,228500,0
|
|
20240116,160600,55978057000,228500,228500,228500,228500,0
|
|
20240116,160500,55978057000,228500,228500,228500,228500,0
|
|
20240116,160400,55978057000,228500,228500,228500,228500,0
|
|
20240116,160300,55978057000,228500,228500,228500,228500,0
|
|
20240116,160200,55978057000,228500,228500,228500,228500,0
|
|
20240116,160100,55978057000,228500,228500,228500,228500,0
|
|
20240116,160000,55978057000,228500,228500,228500,228500,0
|
|
20240116,155900,55978057000,228500,228500,228500,228500,0
|
|
20240116,155800,55978057000,228500,228500,228500,228500,0
|
|
20240116,155700,55978057000,228500,228500,228500,228500,0
|
|
20240116,155600,55978057000,228500,228500,228500,228500,0
|
|
20240116,155500,55978057000,228500,228500,228500,228500,0
|
|
20240116,155400,55978057000,228500,228500,228500,228500,0
|
|
20240116,155300,55978057000,228500,228500,228500,228500,0
|
|
20240116,155200,55978057000,228500,228500,228500,228500,0
|
|
20240116,155100,55978057000,228500,228500,228500,228500,0
|
|
20240116,155000,55978057000,228500,228500,228500,228500,0
|
|
20240116,154900,55978057000,228500,228500,228500,228500,7280
|
|
20240116,154800,55978057000,228500,228500,228500,228500,0
|
|
20240116,154700,55978057000,228500,228500,228500,228500,0
|
|
20240116,154600,55978057000,228500,228500,228500,228500,0
|
|
20240116,154500,55978057000,228500,228500,228500,228500,0
|
|
20240116,154400,55978057000,228500,228500,228500,228500,0
|
|
20240116,154300,55978057000,228500,228500,228500,228500,0
|
|
20240116,154200,55978057000,228500,228500,228500,228500,0
|
|
20240116,154100,55978057000,228500,228500,228500,228500,0
|
|
20240116,154000,55978057000,228500,228500,228500,228500,0
|
|
20240116,153900,55978057000,228500,228500,228500,228500,0
|
|
20240116,153800,55978057000,228500,228500,228500,228500,0
|
|
20240116,153700,55978057000,228500,228500,228500,228500,0
|
|
20240116,153600,55978057000,228500,228500,228500,228500,0
|
|
20240116,153500,55978057000,228500,228500,228500,228500,0
|
|
20240116,153400,55978057000,228500,228500,228500,228500,0
|
|
20240116,153300,55978057000,228500,228500,228500,228500,0
|
|
20240116,153200,55978057000,228500,228500,228500,228500,0
|
|
20240116,153100,55978057000,228500,228500,228500,228500,0
|
|
20240116,153000,55978057000,228500,228500,228500,228500,7280
|
|
20240116,152900,54314577000,228500,228500,228500,228500,0
|
|
20240116,152800,54314577000,228500,228500,228500,228500,0
|
|
20240116,152700,54314577000,228500,228500,228500,228500,0
|
|
20240116,152600,54314577000,228500,228500,228500,228500,0
|
|
20240116,152500,54314577000,228500,228500,228500,228500,0
|
|
20240116,152400,54314577000,228500,228500,228500,228500,0
|
|
20240116,152300,54314577000,228500,228500,228500,228500,0
|
|
20240116,152200,54314577000,228500,228500,228500,228500,0
|
|
20240116,152100,54314577000,228500,228500,228500,228500,0
|
|
20240116,152000,54314577000,228500,228500,228500,228500,0
|
|
20240116,151900,54314577000,228500,228000,228500,228000,830
|
|
20240116,151800,54125200500,228000,227500,228000,227500,188
|
|
20240116,151700,54082380000,227500,228000,228000,227500,426
|
|
20240116,151600,53985333500,228000,227500,228500,227500,508
|
|
20240116,151500,53869638500,227500,227500,228000,227500,367
|
|
20240116,151400,53786045500,227500,228000,228000,227500,398
|
|
20240116,151300,53695373000,228500,227500,228500,227500,607
|
|
20240116,151200,53557098000,227500,227500,228000,227500,477
|
|
20240116,151100,53448492500,228000,228000,228000,227500,352
|
|
20240116,151000,53368355000,228000,228500,228500,227500,537
|
|
20240116,150900,53245947500,227500,227500,228500,227500,721
|
|
20240116,150800,53081685000,227500,227500,228000,227500,309
|
|
20240116,150700,53011363500,227500,228000,228000,227500,694
|
|
20240116,150600,52853396000,227500,227500,228500,227500,475
|
|
20240116,150500,52745224000,228000,227500,228000,227500,1080
|
|
20240116,150400,52499340500,228000,228000,228500,227500,503
|
|
20240116,150300,52384647000,228500,228000,228500,228000,357
|
|
20240116,150200,52303205000,228000,228000,228500,228000,530
|
|
20240116,150100,52182280000,228500,228500,228500,228000,258
|
|
20240116,150000,52123435000,228500,228500,229000,228000,434
|
|
20240116,145900,52024388000,228000,228000,229000,228000,744
|
|
20240116,145800,51854558500,228500,228500,229000,228000,879
|
|
20240116,145700,51653817500,228500,228500,229000,228500,570
|
|
20240116,145600,51523471500,229000,228500,229000,228000,514
|
|
20240116,145500,51406071000,229000,228500,229500,228500,854
|
|
20240116,145400,51210748500,229000,228500,229000,228500,467
|
|
20240116,145300,51104000000,229000,228000,229000,227500,753
|
|
20240116,145200,50932055500,228000,228000,228500,228000,390
|
|
20240116,145100,50843091500,228000,228000,228500,228000,557
|
|
20240116,145000,50716038000,228500,228500,228500,228000,459
|
|
20240116,144900,50611337500,228000,228000,228500,228000,397
|
|
20240116,144800,50520789000,228000,228000,228500,228000,447
|
|
20240116,144700,50418849500,228000,227500,228500,227500,727
|
|
20240116,144600,50253127000,227500,228000,228000,227500,441
|
|
20240116,144500,50152751000,228000,228000,228500,227500,672
|
|
20240116,144400,49999755000,228000,227000,229500,227000,2298
|
|
20240116,144300,49475057000,227000,227500,228000,227000,500
|
|
20240116,144200,49361291500,228000,228000,228000,227000,910
|
|
20240116,144100,49154312000,228000,227500,228500,227500,625
|
|
20240116,144000,49012023000,228000,227500,228500,227500,429
|
|
20240116,143900,48914372000,228000,227500,228500,227500,750
|
|
20240116,143800,48743533500,227500,227500,228000,227500,310
|
|
20240116,143700,48672956000,228000,227500,228000,227500,1675
|
|
20240116,143600,48291867500,227500,227500,228000,227500,569
|
|
20240116,143500,48162363500,227500,228000,228000,227500,482
|
|
20240116,143400,48052647500,228000,227500,228000,227500,528
|
|
20240116,143300,47932475500,228000,227500,228000,227500,405
|
|
20240116,143200,47840267500,227500,228000,228000,227500,587
|
|
20240116,143100,47706669500,228000,228000,228500,227500,619
|
|
20240116,143000,47565624500,228500,228000,228500,228000,835
|
|
20240116,142900,47375050000,228500,228000,228500,227500,1185
|
|
20240116,142800,47104878500,228000,228000,229000,227500,400
|
|
20240116,142700,47013670000,228500,227500,229000,227500,440
|
|
20240116,142600,46913395500,227500,228000,228500,227500,454
|
|
20240116,142500,46809883500,228500,228000,228500,228000,947
|
|
20240116,142400,46593849000,228500,228000,228500,228000,717
|
|
20240116,142300,46430237000,228000,228000,229000,228000,329
|
|
20240116,142200,46355169000,228000,228000,229000,228000,836
|
|
20240116,142100,46164503500,228000,228000,229000,228000,463
|
|
20240116,142000,46058869000,228500,228500,229000,228000,391
|
|
20240116,141900,45969548500,228500,228500,229000,228500,464
|
|
20240116,141800,45863486000,228500,229000,229500,228500,637
|
|
20240116,141700,45717728000,229000,229000,229500,228500,350
|
|
20240116,141600,45637619500,229000,229000,229500,229000,348
|
|
20240116,141500,45557896000,229000,228500,229500,228500,472
|
|
20240116,141400,45449959500,229000,228500,229000,228500,489
|
|
20240116,141300,45338189000,228500,228500,229000,228500,478
|
|
20240116,141200,45228910000,229000,228500,229000,228500,256
|
|
20240116,141100,45170356500,228500,228500,229000,228500,452
|
|
20240116,141000,45067000000,229000,228500,229500,228500,693
|
|
20240116,140900,44908486500,228500,228500,229000,228500,312
|
|
20240116,140800,44837153000,228500,228500,229000,228500,502
|
|
20240116,140700,44722338000,229000,228000,229000,228000,440
|
|
20240116,140600,44621827000,228000,228500,229000,228000,375
|
|
20240116,140500,44536116500,229000,228000,229000,228000,535
|
|
20240116,140400,44413912000,228000,228000,228500,228000,617
|
|
20240116,140300,44273195500,228000,228000,229000,228000,398
|
|
20240116,140200,44182405000,228000,228000,228500,228000,451
|
|
20240116,140100,44079537000,228000,228000,228500,228000,271
|
|
20240116,140000,44017697000,228000,228000,228500,228000,1733
|
|
20240116,135900,43622512000,228500,228000,228500,228000,1295
|
|
20240116,135800,43327200000,228500,228500,228500,228000,492
|
|
20240116,135700,43214983500,228000,228000,228500,228000,473
|
|
20240116,135600,43107097000,228000,228000,228500,228000,399
|
|
20240116,135500,43016061000,228000,228000,228500,228000,863
|
|
20240116,135400,42819232500,228500,228000,229000,228000,374
|
|
20240116,135300,42733921500,228000,228000,229000,228000,651
|
|
20240116,135200,42585317000,228000,228500,229000,228000,562
|
|
20240116,135100,42457050500,228500,228500,229000,228000,464
|
|
20240116,135000,42351077000,229000,228500,229000,228500,463
|
|
20240116,134900,42245221500,228500,228500,229000,228500,535
|
|
20240116,134800,42122935000,228500,229000,229000,228500,480
|
|
20240116,134700,42013212000,228500,229000,229000,228500,410
|
|
20240116,134600,41919483500,229000,228500,229000,228500,323
|
|
20240116,134500,41845660000,228500,228500,229000,228500,412
|
|
20240116,134400,41751466500,228500,228500,229000,228500,518
|
|
20240116,134300,41633076000,228500,228500,229000,228500,366
|
|
20240116,134200,41549412000,228500,228500,229000,228500,733
|
|
20240116,134100,41381713000,229000,228500,229000,228500,344
|
|
20240116,134000,41303082000,228500,228500,229000,228500,458
|
|
20240116,133900,41198379000,228500,228500,229000,228500,479
|
|
20240116,133800,41088833000,228500,228500,229000,228500,495
|
|
20240116,133700,40975678500,228500,228500,229000,228000,468
|
|
20240116,133600,40868888000,228500,228000,228500,228000,280
|
|
20240116,133500,40805017000,228000,228000,229000,228000,288
|
|
20240116,133400,40739296500,228500,228500,228500,228000,536
|
|
20240116,133300,40616966000,228500,228500,229000,228000,401
|
|
20240116,133200,40525298500,228500,229000,229000,228500,477
|
|
20240116,133100,40416276500,228500,228500,229000,228500,317
|
|
20240116,133000,40343791000,228500,228500,229000,228500,492
|
|
20240116,132900,40231316500,228500,228500,229000,228500,201
|
|
20240116,132800,40185372000,229000,229000,229000,228500,225
|
|
20240116,132700,40133907000,229000,228500,229000,228500,338
|
|
20240116,132600,40056588000,229000,228500,229000,228500,235
|
|
20240116,132500,40002871500,229000,229000,229000,228500,169
|
|
20240116,132400,39964226000,228500,228500,229000,228500,226
|
|
20240116,132300,39912554000,229000,229000,229500,228500,301
|
|
20240116,132200,39843695000,229000,229000,229500,229000,229
|
|
20240116,132100,39791228000,229500,229500,229500,229000,187
|
|
20240116,132000,39748374000,229000,229000,229500,229000,374
|
|
20240116,131900,39662706000,229000,229000,229500,229000,181
|
|
20240116,131800,39621237500,229000,229000,229000,228500,449
|
|
20240116,131700,39518439000,229500,229000,229500,229000,272
|
|
20240116,131600,39456143000,229000,229000,229500,229000,275
|
|
20240116,131500,39393134000,229000,229000,229500,229000,379
|
|
20240116,131400,39306200000,229000,229000,229500,229000,248
|
|
20240116,131300,39249391500,229000,229000,229500,229000,243
|
|
20240116,131200,39193703500,229000,229000,229500,229000,208
|
|
20240116,131100,39146043000,229000,229000,229500,229000,203
|
|
20240116,131000,39099530000,229000,229000,229500,229000,284
|
|
20240116,130900,39034438500,229000,229000,229500,229000,506
|
|
20240116,130800,38918366000,229000,228500,229500,228500,926
|
|
20240116,130700,38706341500,228500,228500,229000,228500,224
|
|
20240116,130600,38655134500,228500,228000,229000,228000,630
|
|
20240116,130500,38511165000,228000,228000,228500,228000,170
|
|
20240116,130400,38472400500,228500,228500,228500,228000,2441
|
|
20240116,130300,37915833500,228000,228000,228500,228000,244
|
|
20240116,130200,37860154000,228500,228000,228500,228000,324
|
|
20240116,130100,37786172000,228000,228500,228500,228000,330
|
|
20240116,130000,37710874500,228000,228500,229000,228000,402
|
|
20240116,125900,37619137500,228000,228000,228500,228000,271
|
|
20240116,125800,37557301500,228000,228500,229000,228000,320
|
|
20240116,125700,37484236500,228500,228000,229000,228000,603
|
|
20240116,125600,37346481000,228000,228500,229000,228000,2135
|
|
20240116,125500,36858838000,228500,228500,229000,228500,828
|
|
20240116,125400,36669623000,228500,228500,229000,228500,194
|
|
20240116,125300,36625284000,228500,228500,229000,228500,303
|
|
20240116,125200,36556007000,229000,229000,229000,228500,339
|
|
20240116,125100,36478520000,228500,228500,229000,228500,531
|
|
20240116,125000,36357027500,228500,228500,229000,228500,433
|
|
20240116,124900,36257975500,228500,228500,229500,228500,459
|
|
20240116,124800,36153016000,228500,229000,229500,228500,266
|
|
20240116,124700,36092134500,229000,229000,229500,229000,306
|
|
20240116,124600,36022030500,229000,229000,229500,229000,215
|
|
20240116,124500,35972783000,229000,229000,229500,229000,615
|
|
20240116,124400,35831942500,229000,229500,229500,229000,1094
|
|
20240116,124300,35581367000,229500,229000,229500,229000,522
|
|
20240116,124200,35461650500,229500,229000,229500,229000,175
|
|
20240116,124100,35421544500,229000,229000,229500,229000,310
|
|
20240116,124000,35350510500,229500,229000,229500,229000,270
|
|
20240116,123900,35288659500,229000,229500,230000,229000,689
|
|
20240116,123800,35130556000,229500,229500,230000,229500,251
|
|
20240116,123700,35072948500,229500,229500,230000,229500,191
|
|
20240116,123600,35029096000,229500,229500,230000,229500,245
|
|
20240116,123500,34972840000,229500,230000,230000,229500,314
|
|
20240116,123400,34900761500,229500,229500,230000,229500,161
|
|
20240116,123300,34863797000,229500,229500,230000,229500,163
|
|
20240116,123200,34826378500,229500,230000,230000,229500,378
|
|
20240116,123100,34739508500,229500,229500,230000,229500,223
|
|
20240116,123000,34688257000,230000,230000,230500,229500,452
|
|
20240116,122900,34584308500,230000,230000,230500,230000,124
|
|
20240116,122800,34555770500,230000,230000,230500,230000,139
|
|
20240116,122700,34523791000,230000,230000,230500,229500,627
|
|
20240116,122600,34379628500,229500,229500,230000,229500,197
|
|
20240116,122500,34334367000,229500,229500,230000,229000,328
|
|
20240116,122400,34259046500,230000,229500,230000,229500,213
|
|
20240116,122300,34210139500,229500,229500,230000,229000,198
|
|
20240116,122200,34164693000,230000,229500,230000,229000,250
|
|
20240116,122100,34107331000,229500,229500,230000,229500,180
|
|
20240116,122000,34065999500,229500,229000,230000,229000,430
|
|
20240116,121900,33967386000,229500,229500,229500,229000,154
|
|
20240116,121800,33932091500,229000,230000,230000,229000,536
|
|
20240116,121700,33809091000,229500,229500,230000,229500,182
|
|
20240116,121600,33767314000,230000,230000,230000,229500,133
|
|
20240116,121500,33736767000,229500,229500,230000,229500,132
|
|
20240116,121400,33706465000,229500,229500,230000,229500,194
|
|
20240116,121300,33661928500,229500,229500,230000,229500,131
|
|
20240116,121200,33631862000,229500,229500,230000,229500,184
|
|
20240116,121100,33589597000,230000,229500,230000,229500,339
|
|
20240116,121000,33511731000,229500,229500,230000,229500,398
|
|
20240116,120900,33420386000,229500,229500,230000,229500,187
|
|
20240116,120800,33377456500,229500,230000,230000,229500,163
|
|
20240116,120700,33340027000,229500,230000,230000,229500,111
|
|
20240116,120600,33314539000,229500,229000,230000,229000,483
|
|
20240116,120500,33203741000,229500,229000,229500,229000,171
|
|
20240116,120400,33164562500,229500,229000,229500,229000,206
|
|
20240116,120300,33117331500,229000,229500,230000,229000,586
|
|
20240116,120200,32982846000,229500,229500,230000,229000,217
|
|
20240116,120100,32933048500,229500,229500,230000,229000,246
|
|
20240116,120000,32876617000,229000,230000,230000,229000,281
|
|
20240116,115900,32812210000,229000,229500,230000,229000,1270
|
|
20240116,115800,32520961500,229500,230000,230500,229000,4848
|
|
20240116,115700,31408041500,230000,230000,230500,230000,362
|
|
20240116,115600,31324647500,230000,230500,230500,230000,153
|
|
20240116,115500,31289445500,230000,230500,231000,230000,840
|
|
20240116,115400,31095891000,230500,230500,231000,230500,307
|
|
20240116,115300,31025098500,230500,230500,231000,230500,100
|
|
20240116,115200,31002038000,230500,230500,231000,230500,155
|
|
20240116,115100,30966293000,230500,230500,231000,230500,115
|
|
20240116,115000,30939774500,231000,231000,231000,230500,244
|
|
20240116,114900,30883508500,231000,230500,231000,230500,125
|
|
20240116,114800,30854671500,230500,230500,231000,230500,163
|
|
20240116,114700,30817092500,230500,230500,231000,230500,182
|
|
20240116,114600,30775129000,230500,230500,231000,230500,134
|
|
20240116,114500,30744215000,230500,231000,231500,230500,247
|
|
20240116,114400,30687187500,231000,231000,231500,230500,570
|
|
20240116,114300,30555528500,231000,230500,231000,230500,165
|
|
20240116,114200,30517476500,230500,230500,231000,230500,187
|
|
20240116,114100,30474346500,230500,231000,231000,230500,232
|
|
20240116,114000,30420848500,231000,230500,231000,230500,450
|
|
20240116,113900,30317114500,230500,231000,231000,230500,181
|
|
20240116,113800,30275357000,230500,230500,231000,230500,128
|
|
20240116,113700,30245841000,231000,231000,231500,230500,605
|
|
20240116,113600,30106120500,231000,230500,231500,230500,190
|
|
20240116,113500,30062242500,230500,231000,231500,230500,234
|
|
20240116,113400,30008213500,231000,230500,231500,230500,426
|
|
20240116,113300,29909790000,230500,230500,231000,230500,213
|
|
20240116,113200,29860653000,230500,231000,231500,230500,375
|
|
20240116,113100,29774065000,231500,231500,231500,231000,207
|
|
20240116,113000,29726241500,231000,231500,231500,231000,196
|
|
20240116,112900,29680939000,231000,231000,231500,231000,137
|
|
20240116,112800,29649287500,231000,231000,231500,231000,204
|
|
20240116,112700,29602155000,231000,231500,231500,231000,140
|
|
20240116,112600,29569793000,231000,231000,231500,231000,120
|
|
20240116,112500,29542069000,231000,231000,231500,231000,150
|
|
20240116,112400,29507400500,231500,231000,231500,231000,240
|
|
20240116,112300,29451946500,231000,231000,231500,231000,160
|
|
20240116,112200,29414976000,231500,231500,231500,231000,129
|
|
20240116,112100,29385144500,231000,231000,231500,231000,195
|
|
20240116,112000,29340048000,231000,231500,231500,231000,212
|
|
20240116,111900,29291048500,231000,231000,232000,231000,351
|
|
20240116,111800,29209821500,231500,231000,231500,231000,235
|
|
20240116,111700,29155474000,231000,232000,232000,231000,2479
|
|
20240116,111600,28580898000,232500,232000,232500,231500,413
|
|
20240116,111500,28485112500,231500,231500,232000,231500,116
|
|
20240116,111400,28458238000,231500,231500,232000,231500,252
|
|
20240116,111300,28399828500,232000,232000,232000,231500,109
|
|
20240116,111200,28374562500,231500,232000,232000,231500,348
|
|
20240116,111100,28293845000,232000,231500,232500,231500,173
|
|
20240116,111000,28253699000,231500,232000,232000,231500,480
|
|
20240116,110900,28142429000,232000,232000,232500,231500,675
|
|
20240116,110800,27985700500,232000,232500,233000,232000,791
|
|
20240116,110700,27801722000,232000,231500,232500,231500,752
|
|
20240116,110600,27627280000,231500,231500,232500,231500,945
|
|
20240116,110500,27408075000,232000,231500,232000,231500,121
|
|
20240116,110400,27380043500,232000,231500,232000,231500,122
|
|
20240116,110300,27351791500,231500,231500,232000,231500,117
|
|
20240116,110200,27324691000,232000,231500,232000,231500,140
|
|
20240116,110100,27292262000,232000,231500,232000,231500,208
|
|
20240116,110000,27244107500,231500,231000,232000,231000,328
|
|
20240116,105900,27168233000,231500,231500,232500,231000,1483
|
|
20240116,105800,26824559000,231500,231500,232000,231500,210
|
|
20240116,105700,26775927500,231500,232000,232000,231500,96
|
|
20240116,105600,26753692000,232000,231500,232000,231500,59
|
|
20240116,105500,26740030000,231500,231500,232000,231000,245
|
|
20240116,105400,26683291000,231500,231000,231500,230500,1226
|
|
20240116,105300,26400023000,231500,231500,232000,231000,1029
|
|
20240116,105200,26161649000,232000,231500,232000,231500,85
|
|
20240116,105100,26141960500,231500,231500,232000,231000,355
|
|
20240116,105000,26059782500,232000,231000,232000,231000,2576
|
|
20240116,104900,25463209500,231000,231000,231000,230500,123
|
|
20240116,104800,25434827000,230500,230000,231000,230000,1488
|
|
20240116,104700,25091837500,230500,230000,230500,230000,207
|
|
20240116,104600,25044219000,230000,230000,230500,230000,138
|
|
20240116,104500,25012465500,230000,230000,230500,229500,769
|
|
20240116,104400,24835602500,230000,230000,230500,230000,174
|
|
20240116,104300,24795578500,230000,230000,230500,230000,243
|
|
20240116,104200,24739617500,230500,230000,230500,230000,467
|
|
20240116,104100,24632199500,230000,230000,230500,230000,222
|
|
20240116,104000,24581127500,230000,230000,230500,230000,304
|
|
20240116,103900,24511202000,230000,230500,230500,230000,236
|
|
20240116,103800,24456917000,230500,230000,231000,230000,270
|
|
20240116,103700,24394747000,230500,230000,230500,230000,273
|
|
20240116,103600,24331843000,230000,230500,231000,230000,471
|
|
20240116,103500,24223308500,230500,230500,231000,230500,144
|
|
20240116,103400,24190112000,231000,230500,231000,230000,196
|
|
20240116,103300,24145001000,230500,230500,231000,230000,428
|
|
20240116,103200,24046392000,231000,230000,231000,230000,183
|
|
20240116,103100,24004259000,231000,231000,231000,230000,286
|
|
20240116,103000,23938339000,230500,230500,231000,230500,351
|
|
20240116,102900,23857428000,230500,229500,231000,229500,1345
|
|
20240116,102800,23547818000,230000,229500,230000,229500,365
|
|
20240116,102700,23464008000,229500,230000,230000,229500,332
|
|
20240116,102600,23387783500,229500,229500,230000,229000,216
|
|
20240116,102500,23338218500,230000,230000,230000,229500,238
|
|
20240116,102400,23283591500,229500,229500,230000,229000,178
|
|
20240116,102300,23242781500,229500,229000,230000,229000,384
|
|
20240116,102200,23154683000,229500,229500,229500,228500,1042
|
|
20240116,102100,22916029500,229500,229500,230000,229000,504
|
|
20240116,102000,22800504000,229000,230000,230500,228500,5595
|
|
20240116,101900,21518924000,230000,230000,231000,230000,195
|
|
20240116,101800,21474044500,230000,230000,230500,229500,1062
|
|
20240116,101700,21229606000,230000,230000,230500,230000,589
|
|
20240116,101600,21094132000,230000,230000,230000,229500,1133
|
|
20240116,101500,20833633000,229500,230500,230500,229500,1169
|
|
20240116,101400,20564786000,230500,230000,230500,230000,236
|
|
20240116,101300,20510488500,230000,230500,231000,230000,537
|
|
20240116,101200,20386739500,231000,231000,231500,230500,391
|
|
20240116,101100,20296465000,231000,231000,231000,230000,641
|
|
20240116,101000,20148529000,230500,231000,231000,229500,2211
|
|
20240116,100900,19639730500,230500,230500,231000,230000,686
|
|
20240116,100800,19481605000,230500,230000,231000,230000,1502
|
|
20240116,100700,19135835000,229500,230000,230500,229500,1938
|
|
20240116,100600,18690337500,230000,230500,230500,229500,450
|
|
20240116,100500,18586910500,230000,230000,230500,230000,596
|
|
20240116,100400,18449818500,230000,229500,230500,229500,357
|
|
20240116,100300,18367707000,229500,229000,230000,229000,1515
|
|
20240116,100200,18019706500,229000,229500,229500,229000,1472
|
|
20240116,100100,17682387500,229500,229500,230000,229000,2630
|
|
20240116,100000,17078881000,229500,230500,230500,229500,1298
|
|
20240116,095900,16780445500,230000,230000,230500,230000,1310
|
|
20240116,095800,16479117000,230500,230500,231000,230000,870
|
|
20240116,095700,16278593500,230500,231000,231500,230000,1484
|
|
20240116,095600,15936509500,230500,231000,231500,230500,732
|
|
20240116,095500,15767452500,231500,231000,231500,230500,705
|
|
20240116,095400,15604635000,231000,231500,232000,231000,921
|
|
20240116,095300,15391750500,231500,231500,232500,231500,942
|
|
20240116,095200,15173565500,231500,231500,232500,231000,4932
|
|
20240116,095100,14032441500,231500,232500,232500,231000,4334
|
|
20240116,095000,13027554500,232500,233000,233000,232500,352
|
|
20240116,094900,12945646500,233000,232500,233500,232500,233
|
|
20240116,094800,12891377500,232500,233500,234000,232500,319
|
|
20240116,094700,12817026000,233000,232500,233000,232500,335
|
|
20240116,094600,12739036500,233500,233500,233500,232500,845
|
|
20240116,094500,12542116000,233000,233500,234000,233000,491
|
|
20240116,094400,12427500000,233500,233000,234000,233000,507
|
|
20240116,094300,12309260000,233500,233500,233500,232500,610
|
|
20240116,094200,12167111500,233000,233000,233500,233000,172
|
|
20240116,094100,12127031000,233000,233000,233500,232500,1085
|
|
20240116,094000,11874390500,233500,233000,234000,233000,1662
|
|
20240116,093900,11486654500,233000,233000,233500,232500,721
|
|
20240116,093800,11318593500,233500,234500,234500,233500,2432
|
|
20240116,093700,10749782000,234000,234000,234500,234000,833
|
|
20240116,093600,10554468000,234000,235000,235000,234000,726
|
|
20240116,093500,10384269500,235000,233500,235500,233500,2985
|
|
20240116,093400,9685067000,234000,233500,234000,233500,519
|
|
20240116,093300,9563834000,234000,233000,234000,233000,940
|
|
20240116,093200,9344300500,233500,232500,233500,232500,305
|
|
20240116,093100,9273238500,232500,232500,233000,232500,522
|
|
20240116,093000,9151830000,233000,232000,233500,232000,1790
|
|
20240116,092900,8735114500,232500,233500,233500,232000,2415
|
|
20240116,092800,8173213000,233500,233500,233500,233000,328
|
|
20240116,092700,8096635500,233500,234000,234500,233000,1461
|
|
20240116,092600,7755457500,234500,234500,234500,234000,404
|
|
20240116,092500,7660819000,234500,234000,234500,233500,600
|
|
20240116,092400,7520452500,234000,234000,234500,234000,542
|
|
20240116,092300,7393574000,234000,234000,234500,233500,1128
|
|
20240116,092200,7129693500,234500,233500,235500,233500,1869
|
|
20240116,092100,6691378000,233000,233000,233500,232500,1129
|
|
20240116,092000,6428348500,233500,232500,233500,232000,1620
|
|
20240116,091900,6051382000,232500,233000,233500,232500,685
|
|
20240116,091800,5891812000,233000,234000,234000,233000,1003
|
|
20240116,091700,5657540000,234000,234000,234500,233500,1334
|
|
20240116,091600,5345381500,234000,234500,234500,234000,1631
|
|
20240116,091500,4963198000,235000,234500,235000,234500,370
|
|
20240116,091400,4876426500,234500,235000,235500,234500,393
|
|
20240116,091300,4784075500,235500,235000,235500,235000,354
|
|
20240116,091200,4700799000,235000,235000,235500,235000,232
|
|
20240116,091100,4646278000,235000,235500,235500,235000,907
|
|
20240116,091000,4433089500,235500,235500,236000,235000,2019
|
|
20240116,090900,3957614000,236000,235500,236000,235000,1166
|
|
20240116,090800,3682785500,235500,235000,235500,235000,595
|
|
20240116,090700,3542952500,234500,234000,235000,233500,1303
|
|
20240116,090600,3237474500,233500,235000,235000,233500,3437
|
|
20240116,090500,2434053500,235000,234000,235000,234000,571
|
|
20240116,090400,2300190000,234000,235000,235000,233500,2695
|
|
20240116,090300,1669345000,235000,234000,235000,234000,1808
|
|
20240116,090200,1245455500,234000,234000,234500,233500,1023
|
|
20240116,090100,1006038500,234000,234000,234500,233500,515
|
|
20240116,090000,885519000,234000,233500,234000,232500,3496
|