743 lines
43 KiB
CSV
743 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,212000,52354056500,223500,223500,223500,223500,4042
|
|
20240117,211900,52354056500,223500,223500,223500,223500,0
|
|
20240117,211800,52354056500,223500,223500,223500,223500,0
|
|
20240117,211700,52354056500,223500,223500,223500,223500,0
|
|
20240117,211600,52354056500,223500,223500,223500,223500,0
|
|
20240117,211500,52354056500,223500,223500,223500,223500,0
|
|
20240117,211400,52354056500,223500,223500,223500,223500,0
|
|
20240117,211300,52354056500,223500,223500,223500,223500,0
|
|
20240117,211200,52354056500,223500,223500,223500,223500,0
|
|
20240117,211100,52354056500,223500,223500,223500,223500,0
|
|
20240117,211000,52354056500,223500,223500,223500,223500,0
|
|
20240117,210900,52354056500,223500,223500,223500,223500,0
|
|
20240117,210800,52354056500,223500,223500,223500,223500,0
|
|
20240117,210700,52354056500,223500,223500,223500,223500,0
|
|
20240117,210600,52354056500,223500,223500,223500,223500,0
|
|
20240117,210500,52354056500,223500,223500,223500,223500,0
|
|
20240117,210400,52354056500,223500,223500,223500,223500,0
|
|
20240117,210300,52354056500,223500,223500,223500,223500,0
|
|
20240117,210200,52354056500,223500,223500,223500,223500,0
|
|
20240117,210100,52354056500,223500,223500,223500,223500,0
|
|
20240117,210000,52354056500,223500,223500,223500,223500,0
|
|
20240117,205900,52354056500,223500,223500,223500,223500,0
|
|
20240117,205800,52354056500,223500,223500,223500,223500,0
|
|
20240117,205700,52354056500,223500,223500,223500,223500,0
|
|
20240117,205600,52354056500,223500,223500,223500,223500,0
|
|
20240117,205500,52354056500,223500,223500,223500,223500,0
|
|
20240117,205400,52354056500,223500,223500,223500,223500,0
|
|
20240117,205300,52354056500,223500,223500,223500,223500,0
|
|
20240117,205200,52354056500,223500,223500,223500,223500,0
|
|
20240117,205100,52354056500,223500,223500,223500,223500,0
|
|
20240117,205000,52354056500,223500,223500,223500,223500,4042
|
|
20240117,204900,52354056500,223500,223500,223500,223500,0
|
|
20240117,204800,52354056500,223500,223500,223500,223500,0
|
|
20240117,204700,52354056500,223500,223500,223500,223500,0
|
|
20240117,204600,52354056500,223500,223500,223500,223500,0
|
|
20240117,204500,52354056500,223500,223500,223500,223500,0
|
|
20240117,204400,52354056500,223500,223500,223500,223500,0
|
|
20240117,204300,52354056500,223500,223500,223500,223500,0
|
|
20240117,204200,52354056500,223500,223500,223500,223500,0
|
|
20240117,204100,52354056500,223500,223500,223500,223500,0
|
|
20240117,204000,52354056500,223500,223500,223500,223500,0
|
|
20240117,203900,52354056500,223500,223500,223500,223500,0
|
|
20240117,203800,52354056500,223500,223500,223500,223500,0
|
|
20240117,203700,52354056500,223500,223500,223500,223500,0
|
|
20240117,203600,52354056500,223500,223500,223500,223500,0
|
|
20240117,203500,52354056500,223500,223500,223500,223500,0
|
|
20240117,203400,52354056500,223500,223500,223500,223500,0
|
|
20240117,203300,52354056500,223500,223500,223500,223500,0
|
|
20240117,203200,52354056500,223500,223500,223500,223500,0
|
|
20240117,203100,52354056500,223500,223500,223500,223500,0
|
|
20240117,203000,52354056500,223500,223500,223500,223500,0
|
|
20240117,202900,52354056500,223500,223500,223500,223500,0
|
|
20240117,202800,52354056500,223500,223500,223500,223500,0
|
|
20240117,202700,52354056500,223500,223500,223500,223500,0
|
|
20240117,202600,52354056500,223500,223500,223500,223500,0
|
|
20240117,202500,52354056500,223500,223500,223500,223500,0
|
|
20240117,202400,52354056500,223500,223500,223500,223500,0
|
|
20240117,202300,52354056500,223500,223500,223500,223500,0
|
|
20240117,202200,52354056500,223500,223500,223500,223500,0
|
|
20240117,202100,52354056500,223500,223500,223500,223500,0
|
|
20240117,202000,52354056500,223500,223500,223500,223500,4042
|
|
20240117,201900,52354056500,223500,223500,223500,223500,0
|
|
20240117,201800,52354056500,223500,223500,223500,223500,0
|
|
20240117,201700,52354056500,223500,223500,223500,223500,0
|
|
20240117,201600,52354056500,223500,223500,223500,223500,0
|
|
20240117,201500,52354056500,223500,223500,223500,223500,0
|
|
20240117,201400,52354056500,223500,223500,223500,223500,0
|
|
20240117,201300,52354056500,223500,223500,223500,223500,0
|
|
20240117,201200,52354056500,223500,223500,223500,223500,0
|
|
20240117,201100,52354056500,223500,223500,223500,223500,0
|
|
20240117,201000,52354056500,223500,223500,223500,223500,0
|
|
20240117,200900,52354056500,223500,223500,223500,223500,0
|
|
20240117,200800,52354056500,223500,223500,223500,223500,0
|
|
20240117,200700,52354056500,223500,223500,223500,223500,0
|
|
20240117,200600,52354056500,223500,223500,223500,223500,0
|
|
20240117,200500,52354056500,223500,223500,223500,223500,0
|
|
20240117,200400,52354056500,223500,223500,223500,223500,0
|
|
20240117,200300,52354056500,223500,223500,223500,223500,0
|
|
20240117,200200,52354056500,223500,223500,223500,223500,0
|
|
20240117,200100,52354056500,223500,223500,223500,223500,0
|
|
20240117,200000,52354056500,223500,223500,223500,223500,0
|
|
20240117,195900,52354056500,223500,223500,223500,223500,0
|
|
20240117,195800,52354056500,223500,223500,223500,223500,0
|
|
20240117,195700,52354056500,223500,223500,223500,223500,0
|
|
20240117,195600,52354056500,223500,223500,223500,223500,0
|
|
20240117,195500,52354056500,223500,223500,223500,223500,0
|
|
20240117,195400,52354056500,223500,223500,223500,223500,0
|
|
20240117,195300,52354056500,223500,223500,223500,223500,0
|
|
20240117,195200,52354056500,223500,223500,223500,223500,0
|
|
20240117,195100,52354056500,223500,223500,223500,223500,0
|
|
20240117,195000,52354056500,223500,223500,223500,223500,4042
|
|
20240117,194900,52354056500,223500,223500,223500,223500,0
|
|
20240117,194800,52354056500,223500,223500,223500,223500,0
|
|
20240117,194700,52354056500,223500,223500,223500,223500,0
|
|
20240117,194600,52354056500,223500,223500,223500,223500,0
|
|
20240117,194500,52354056500,223500,223500,223500,223500,0
|
|
20240117,194400,52354056500,223500,223500,223500,223500,0
|
|
20240117,194300,52354056500,223500,223500,223500,223500,0
|
|
20240117,194200,52354056500,223500,223500,223500,223500,0
|
|
20240117,194100,52354056500,223500,223500,223500,223500,0
|
|
20240117,194000,52354056500,223500,223500,223500,223500,0
|
|
20240117,193900,52354056500,223500,223500,223500,223500,0
|
|
20240117,193800,52354056500,223500,223500,223500,223500,0
|
|
20240117,193700,52354056500,223500,223500,223500,223500,0
|
|
20240117,193600,52354056500,223500,223500,223500,223500,0
|
|
20240117,193500,52354056500,223500,223500,223500,223500,0
|
|
20240117,193400,52354056500,223500,223500,223500,223500,0
|
|
20240117,193300,52354056500,223500,223500,223500,223500,0
|
|
20240117,193200,52354056500,223500,223500,223500,223500,0
|
|
20240117,193100,52354056500,223500,223500,223500,223500,0
|
|
20240117,193000,52354056500,223500,223500,223500,223500,0
|
|
20240117,192900,52354056500,223500,223500,223500,223500,0
|
|
20240117,192800,52354056500,223500,223500,223500,223500,0
|
|
20240117,192700,52354056500,223500,223500,223500,223500,0
|
|
20240117,192600,52354056500,223500,223500,223500,223500,0
|
|
20240117,192500,52354056500,223500,223500,223500,223500,0
|
|
20240117,192400,52354056500,223500,223500,223500,223500,0
|
|
20240117,192300,52354056500,223500,223500,223500,223500,0
|
|
20240117,192200,52354056500,223500,223500,223500,223500,0
|
|
20240117,192100,52354056500,223500,223500,223500,223500,0
|
|
20240117,192000,52354056500,223500,223500,223500,223500,4042
|
|
20240117,191900,52354056500,223500,223500,223500,223500,0
|
|
20240117,191800,52354056500,223500,223500,223500,223500,0
|
|
20240117,191700,52354056500,223500,223500,223500,223500,0
|
|
20240117,191600,52354056500,223500,223500,223500,223500,0
|
|
20240117,191500,52354056500,223500,223500,223500,223500,0
|
|
20240117,191400,52354056500,223500,223500,223500,223500,0
|
|
20240117,191300,52354056500,223500,223500,223500,223500,0
|
|
20240117,191200,52354056500,223500,223500,223500,223500,0
|
|
20240117,191100,52354056500,223500,223500,223500,223500,0
|
|
20240117,191000,52354056500,223500,223500,223500,223500,0
|
|
20240117,190900,52354056500,223500,223500,223500,223500,0
|
|
20240117,190800,52354056500,223500,223500,223500,223500,0
|
|
20240117,190700,52354056500,223500,223500,223500,223500,0
|
|
20240117,190600,52354056500,223500,223500,223500,223500,0
|
|
20240117,190500,52354056500,223500,223500,223500,223500,0
|
|
20240117,190400,52354056500,223500,223500,223500,223500,0
|
|
20240117,190300,52354056500,223500,223500,223500,223500,0
|
|
20240117,190200,52354056500,223500,223500,223500,223500,0
|
|
20240117,190100,52354056500,223500,223500,223500,223500,0
|
|
20240117,190000,52354056500,223500,223500,223500,223500,0
|
|
20240117,185900,52354056500,223500,223500,223500,223500,0
|
|
20240117,185800,52354056500,223500,223500,223500,223500,0
|
|
20240117,185700,52354056500,223500,223500,223500,223500,0
|
|
20240117,185600,52354056500,223500,223500,223500,223500,0
|
|
20240117,185500,52354056500,223500,223500,223500,223500,0
|
|
20240117,185400,52354056500,223500,223500,223500,223500,0
|
|
20240117,185300,52354056500,223500,223500,223500,223500,0
|
|
20240117,185200,52354056500,223500,223500,223500,223500,0
|
|
20240117,185100,52354056500,223500,223500,223500,223500,0
|
|
20240117,185000,52354056500,223500,223500,223500,223500,4042
|
|
20240117,184900,52354056500,223500,223500,223500,223500,0
|
|
20240117,184800,52354056500,223500,223500,223500,223500,0
|
|
20240117,184700,52354056500,223500,223500,223500,223500,0
|
|
20240117,184600,52354056500,223500,223500,223500,223500,0
|
|
20240117,184500,52354056500,223500,223500,223500,223500,0
|
|
20240117,184400,52354056500,223500,223500,223500,223500,0
|
|
20240117,184300,52354056500,223500,223500,223500,223500,0
|
|
20240117,184200,52354056500,223500,223500,223500,223500,0
|
|
20240117,184100,52354056500,223500,223500,223500,223500,0
|
|
20240117,184000,52354056500,223500,223500,223500,223500,0
|
|
20240117,183900,52354056500,223500,223500,223500,223500,0
|
|
20240117,183800,52354056500,223500,223500,223500,223500,0
|
|
20240117,183700,52354056500,223500,223500,223500,223500,0
|
|
20240117,183600,52354056500,223500,223500,223500,223500,0
|
|
20240117,183500,52354056500,223500,223500,223500,223500,0
|
|
20240117,183400,52354056500,223500,223500,223500,223500,0
|
|
20240117,183300,52354056500,223500,223500,223500,223500,0
|
|
20240117,183200,52354056500,223500,223500,223500,223500,0
|
|
20240117,183100,52354056500,223500,223500,223500,223500,0
|
|
20240117,183000,52354056500,223500,223500,223500,223500,0
|
|
20240117,182900,52354056500,223500,223500,223500,223500,0
|
|
20240117,182800,52354056500,223500,223500,223500,223500,0
|
|
20240117,182700,52354056500,223500,223500,223500,223500,0
|
|
20240117,182600,52354056500,223500,223500,223500,223500,0
|
|
20240117,182500,52354056500,223500,223500,223500,223500,0
|
|
20240117,182400,52354056500,223500,223500,223500,223500,0
|
|
20240117,182300,52354056500,223500,223500,223500,223500,0
|
|
20240117,182200,52354056500,223500,223500,223500,223500,0
|
|
20240117,182100,52354056500,223500,223500,223500,223500,0
|
|
20240117,182000,52354056500,223500,223500,223500,223500,4042
|
|
20240117,181900,52354056500,223500,223500,223500,223500,0
|
|
20240117,181800,52354056500,223500,223500,223500,223500,0
|
|
20240117,181700,52354056500,223500,223500,223500,223500,0
|
|
20240117,181600,52354056500,223500,223500,223500,223500,0
|
|
20240117,181500,52354056500,223500,223500,223500,223500,0
|
|
20240117,181400,52354056500,223500,223500,223500,223500,0
|
|
20240117,181300,52354056500,223500,223500,223500,223500,0
|
|
20240117,181200,52354056500,223500,223500,223500,223500,0
|
|
20240117,181100,52354056500,223500,223500,223500,223500,0
|
|
20240117,181000,52354056500,223500,223500,223500,223500,0
|
|
20240117,180900,52354056500,223500,223500,223500,223500,0
|
|
20240117,180800,52354056500,223500,223500,223500,223500,0
|
|
20240117,180700,52354056500,223500,223500,223500,223500,0
|
|
20240117,180600,52354056500,223500,223500,223500,223500,0
|
|
20240117,180500,52354056500,223500,223500,223500,223500,0
|
|
20240117,180400,52354056500,223500,223500,223500,223500,0
|
|
20240117,180300,52354056500,223500,223500,223500,223500,0
|
|
20240117,180200,52354056500,223500,223500,223500,223500,0
|
|
20240117,180100,52354056500,223500,223500,223500,223500,0
|
|
20240117,180000,52354056500,223500,223500,223500,223500,0
|
|
20240117,175900,52354056500,223500,223500,223500,223500,0
|
|
20240117,175800,52354056500,223500,223500,223500,223500,0
|
|
20240117,175700,52354056500,223500,223500,223500,223500,0
|
|
20240117,175600,52354056500,223500,223500,223500,223500,0
|
|
20240117,175500,52354056500,223500,223500,223500,223500,0
|
|
20240117,175400,52354056500,223500,223500,223500,223500,0
|
|
20240117,175300,52354056500,223500,223500,223500,223500,0
|
|
20240117,175200,52354056500,223500,223500,223500,223500,0
|
|
20240117,175100,52354056500,223500,223500,223500,223500,0
|
|
20240117,175000,52354056500,223500,223500,223500,223500,4042
|
|
20240117,174900,52354056500,223500,223500,223500,223500,0
|
|
20240117,174800,52354056500,223500,223500,223500,223500,0
|
|
20240117,174700,52354056500,223500,223500,223500,223500,0
|
|
20240117,174600,52354056500,223500,223500,223500,223500,0
|
|
20240117,174500,52354056500,223500,223500,223500,223500,0
|
|
20240117,174400,52354056500,223500,223500,223500,223500,0
|
|
20240117,174300,52354056500,223500,223500,223500,223500,0
|
|
20240117,174200,52354056500,223500,223500,223500,223500,0
|
|
20240117,174100,52354056500,223500,223500,223500,223500,0
|
|
20240117,174000,52354056500,223500,223500,223500,223500,0
|
|
20240117,173900,52354056500,223500,223500,223500,223500,0
|
|
20240117,173800,52354056500,223500,223500,223500,223500,0
|
|
20240117,173700,52354056500,223500,223500,223500,223500,0
|
|
20240117,173600,52354056500,223500,223500,223500,223500,0
|
|
20240117,173500,52354056500,223500,223500,223500,223500,0
|
|
20240117,173400,52354056500,223500,223500,223500,223500,0
|
|
20240117,173300,52354056500,223500,223500,223500,223500,0
|
|
20240117,173200,52354056500,223500,223500,223500,223500,0
|
|
20240117,173100,52354056500,223500,223500,223500,223500,0
|
|
20240117,173000,52354056500,223500,223500,223500,223500,0
|
|
20240117,172900,52354056500,223500,223500,223500,223500,0
|
|
20240117,172800,52354056500,223500,223500,223500,223500,0
|
|
20240117,172700,52354056500,223500,223500,223500,223500,0
|
|
20240117,172600,52354056500,223500,223500,223500,223500,0
|
|
20240117,172500,52354056500,223500,223500,223500,223500,0
|
|
20240117,172400,52354056500,223500,223500,223500,223500,0
|
|
20240117,172300,52354056500,223500,223500,223500,223500,0
|
|
20240117,172200,52354056500,223500,223500,223500,223500,0
|
|
20240117,172100,52354056500,223500,223500,223500,223500,0
|
|
20240117,172000,52354056500,223500,223500,223500,223500,4042
|
|
20240117,171900,52354056500,223500,223500,223500,223500,0
|
|
20240117,171800,52354056500,223500,223500,223500,223500,0
|
|
20240117,171700,52354056500,223500,223500,223500,223500,0
|
|
20240117,171600,52354056500,223500,223500,223500,223500,0
|
|
20240117,171500,52354056500,223500,223500,223500,223500,0
|
|
20240117,171400,52354056500,223500,223500,223500,223500,0
|
|
20240117,171300,52354056500,223500,223500,223500,223500,0
|
|
20240117,171200,52354056500,223500,223500,223500,223500,0
|
|
20240117,171100,52354056500,223500,223500,223500,223500,0
|
|
20240117,171000,52354056500,223500,223500,223500,223500,0
|
|
20240117,170900,52354056500,223500,223500,223500,223500,0
|
|
20240117,170800,52354056500,223500,223500,223500,223500,0
|
|
20240117,170700,52354056500,223500,223500,223500,223500,0
|
|
20240117,170600,52354056500,223500,223500,223500,223500,0
|
|
20240117,170500,52354056500,223500,223500,223500,223500,0
|
|
20240117,170400,52354056500,223500,223500,223500,223500,0
|
|
20240117,170300,52354056500,223500,223500,223500,223500,0
|
|
20240117,170200,52354056500,223500,223500,223500,223500,0
|
|
20240117,170100,52354056500,223500,223500,223500,223500,0
|
|
20240117,170000,52354056500,223500,223500,223500,223500,0
|
|
20240117,165900,52354056500,223500,223500,223500,223500,0
|
|
20240117,165800,52354056500,223500,223500,223500,223500,0
|
|
20240117,165700,52354056500,223500,223500,223500,223500,0
|
|
20240117,165600,52354056500,223500,223500,223500,223500,0
|
|
20240117,165500,52354056500,223500,223500,223500,223500,0
|
|
20240117,165400,52354056500,223500,223500,223500,223500,0
|
|
20240117,165300,52354056500,223500,223500,223500,223500,0
|
|
20240117,165200,52354056500,223500,223500,223500,223500,0
|
|
20240117,165100,52354056500,223500,223500,223500,223500,0
|
|
20240117,165000,52354056500,223500,223500,223500,223500,4042
|
|
20240117,164900,52354056500,223500,223500,223500,223500,0
|
|
20240117,164800,52354056500,223500,223500,223500,223500,0
|
|
20240117,164700,52354056500,223500,223500,223500,223500,0
|
|
20240117,164600,52354056500,223500,223500,223500,223500,0
|
|
20240117,164500,52354056500,223500,223500,223500,223500,0
|
|
20240117,164400,52354056500,223500,223500,223500,223500,0
|
|
20240117,164300,52354056500,223500,223500,223500,223500,0
|
|
20240117,164200,52354056500,223500,223500,223500,223500,0
|
|
20240117,164100,52354056500,223500,223500,223500,223500,0
|
|
20240117,164000,52354056500,223500,223500,223500,223500,0
|
|
20240117,163900,52354056500,223500,223500,223500,223500,0
|
|
20240117,163800,52354056500,223500,223500,223500,223500,0
|
|
20240117,163700,52354056500,223500,223500,223500,223500,0
|
|
20240117,163600,52354056500,223500,223500,223500,223500,0
|
|
20240117,163500,52354056500,223500,223500,223500,223500,0
|
|
20240117,163400,52354056500,223500,223500,223500,223500,0
|
|
20240117,163300,52354056500,223500,223500,223500,223500,0
|
|
20240117,163200,52354056500,223500,223500,223500,223500,0
|
|
20240117,163100,52354056500,223500,223500,223500,223500,0
|
|
20240117,163000,52354056500,223500,223500,223500,223500,0
|
|
20240117,162900,52354056500,223500,223500,223500,223500,0
|
|
20240117,162800,52354056500,223500,223500,223500,223500,0
|
|
20240117,162700,52354056500,223500,223500,223500,223500,0
|
|
20240117,162600,52354056500,223500,223500,223500,223500,0
|
|
20240117,162500,52354056500,223500,223500,223500,223500,0
|
|
20240117,162400,52354056500,223500,223500,223500,223500,0
|
|
20240117,162300,52354056500,223500,223500,223500,223500,0
|
|
20240117,162200,52354056500,223500,223500,223500,223500,0
|
|
20240117,162100,52354056500,223500,223500,223500,223500,0
|
|
20240117,162000,52354056500,223500,223500,223500,223500,4042
|
|
20240117,161900,52354056500,223500,223500,223500,223500,0
|
|
20240117,161800,52354056500,223500,223500,223500,223500,0
|
|
20240117,161700,52354056500,223500,223500,223500,223500,0
|
|
20240117,161600,52354056500,223500,223500,223500,223500,0
|
|
20240117,161500,52354056500,223500,223500,223500,223500,0
|
|
20240117,161400,52354056500,223500,223500,223500,223500,0
|
|
20240117,161300,52354056500,223500,223500,223500,223500,0
|
|
20240117,161200,52354056500,223500,223500,223500,223500,0
|
|
20240117,161100,52354056500,223500,223500,223500,223500,0
|
|
20240117,161000,52354056500,223500,223500,223500,223500,0
|
|
20240117,160900,52354056500,223500,223500,223500,223500,0
|
|
20240117,160800,52354056500,223500,223500,223500,223500,0
|
|
20240117,160700,52354056500,223500,223500,223500,223500,0
|
|
20240117,160600,52354056500,223500,223500,223500,223500,0
|
|
20240117,160500,52354056500,223500,223500,223500,223500,0
|
|
20240117,160400,52354056500,223500,223500,223500,223500,0
|
|
20240117,160300,52354056500,223500,223500,223500,223500,0
|
|
20240117,160200,52354056500,223500,223500,223500,223500,0
|
|
20240117,160100,52354056500,223500,223500,223500,223500,0
|
|
20240117,160000,52354056500,223500,223500,223500,223500,0
|
|
20240117,155900,52354056500,223500,223500,223500,223500,0
|
|
20240117,155800,52354056500,223500,223500,223500,223500,0
|
|
20240117,155700,52354056500,223500,223500,223500,223500,0
|
|
20240117,155600,52354056500,223500,223500,223500,223500,0
|
|
20240117,155500,52354056500,223500,223500,223500,223500,0
|
|
20240117,155400,52354056500,223500,223500,223500,223500,0
|
|
20240117,155300,52354056500,223500,223500,223500,223500,0
|
|
20240117,155200,52354056500,223500,223500,223500,223500,0
|
|
20240117,155100,52354056500,223500,223500,223500,223500,0
|
|
20240117,155000,52354056500,223500,223500,223500,223500,4042
|
|
20240117,154900,52354056500,223500,223500,223500,223500,0
|
|
20240117,154800,52354056500,223500,223500,223500,223500,0
|
|
20240117,154700,52354056500,223500,223500,223500,223500,0
|
|
20240117,154600,52354056500,223500,223500,223500,223500,0
|
|
20240117,154500,52354056500,223500,223500,223500,223500,0
|
|
20240117,154400,52354056500,223500,223500,223500,223500,0
|
|
20240117,154300,52354056500,223500,223500,223500,223500,0
|
|
20240117,154200,52354056500,223500,223500,223500,223500,0
|
|
20240117,154100,52354056500,223500,223500,223500,223500,0
|
|
20240117,154000,52354056500,223500,223500,223500,223500,0
|
|
20240117,153900,52354056500,223500,223500,223500,223500,0
|
|
20240117,153800,52354056500,223500,223500,223500,223500,0
|
|
20240117,153700,52354056500,223500,223500,223500,223500,0
|
|
20240117,153600,52354056500,223500,223500,223500,223500,0
|
|
20240117,153500,52354056500,223500,223500,223500,223500,0
|
|
20240117,153400,52354056500,223500,223500,223500,223500,0
|
|
20240117,153300,52354056500,223500,223500,223500,223500,0
|
|
20240117,153200,52354056500,223500,223500,223500,223500,0
|
|
20240117,153100,52354056500,223500,223500,223500,223500,0
|
|
20240117,153000,52354056500,223500,223500,223500,223500,4042
|
|
20240117,152900,51450669500,223000,223000,223000,223000,0
|
|
20240117,152800,51450669500,223000,223000,223000,223000,0
|
|
20240117,152700,51450669500,223000,223000,223000,223000,0
|
|
20240117,152600,51450669500,223000,223000,223000,223000,0
|
|
20240117,152500,51450669500,223000,223000,223000,223000,0
|
|
20240117,152400,51450669500,223000,223000,223000,223000,0
|
|
20240117,152300,51450669500,223000,223000,223000,223000,0
|
|
20240117,152200,51450669500,223000,223000,223000,223000,0
|
|
20240117,152100,51450669500,223000,223000,223000,223000,0
|
|
20240117,152000,51450669500,223000,223000,223000,223000,0
|
|
20240117,151900,51450669500,223000,223000,223500,222500,1055
|
|
20240117,151800,51215547500,223000,223000,223500,223000,666
|
|
20240117,151700,51066924000,223500,222500,223500,222500,359
|
|
20240117,151600,50986733500,222500,223000,223000,222500,421
|
|
20240117,151500,50892872500,223000,222500,223000,222000,1246
|
|
20240117,151400,50615741500,222000,222000,222500,222000,858
|
|
20240117,151300,50425173500,222000,222000,222500,222000,435
|
|
20240117,151200,50328432000,222000,222500,222500,222000,236
|
|
20240117,151100,50275968000,222000,222500,223000,222000,2345
|
|
20240117,151000,49754933000,222500,223000,223000,222500,272
|
|
20240117,150900,49694336000,223000,223000,223000,222500,505
|
|
20240117,150800,49581898500,223000,223000,223000,222500,283
|
|
20240117,150700,49518808000,222500,223000,223000,222500,464
|
|
20240117,150600,49415484000,223000,223000,223000,222500,214
|
|
20240117,150500,49367806000,222500,223000,223000,222500,199
|
|
20240117,150400,49323465500,222500,223000,223000,222500,555
|
|
20240117,150300,49199919000,223000,222500,223000,222500,218
|
|
20240117,150200,49151332500,222500,223000,223500,222500,526
|
|
20240117,150100,49034071500,223000,223000,223500,222500,476
|
|
20240117,150000,48927931500,223000,223000,223500,222500,329
|
|
20240117,145900,48854567500,223000,223000,223000,222500,325
|
|
20240117,145800,48782102000,223000,223500,223500,222500,994
|
|
20240117,145700,48560362500,223000,223000,223500,223000,443
|
|
20240117,145600,48461369500,223500,223500,223500,223000,236
|
|
20240117,145500,48408659500,223500,223000,223500,222500,772
|
|
20240117,145400,48236452500,223000,223000,223000,222500,264
|
|
20240117,145300,48177594000,223000,223000,223000,222500,263
|
|
20240117,145200,48118967500,223000,223000,223000,222500,323
|
|
20240117,145100,48046995000,223000,222500,223000,222500,406
|
|
20240117,145000,47956464000,223000,223000,223000,222500,365
|
|
20240117,144900,47875141000,223000,223000,223000,222500,466
|
|
20240117,144800,47771285500,223000,223000,223500,222500,174
|
|
20240117,144700,47732495000,223000,223000,223000,222500,204
|
|
20240117,144600,47687019500,223000,223500,223500,222500,280
|
|
20240117,144500,47624574000,223000,223000,223500,223000,304
|
|
20240117,144400,47556732000,223000,223500,223500,222500,2353
|
|
20240117,144300,47032634500,223500,223500,224000,223000,727
|
|
20240117,144200,46870134500,223500,224000,224500,223500,237
|
|
20240117,144100,46817052000,224000,224500,224500,223500,731
|
|
20240117,144000,46653290500,224500,224500,225000,224000,1551
|
|
20240117,143900,46305100500,225000,224500,225000,224500,688
|
|
20240117,143800,46150368500,224500,224500,224500,224000,586
|
|
20240117,143700,46018824500,224500,224500,224500,223500,1112
|
|
20240117,143600,45769492500,224500,223500,224500,223000,1138
|
|
20240117,143500,45514825500,223500,223500,223500,223000,620
|
|
20240117,143400,45376264500,223500,223500,223500,223000,762
|
|
20240117,143300,45206138500,223500,224000,224500,223000,2650
|
|
20240117,143200,44613746500,224000,224000,224000,223500,267
|
|
20240117,143100,44553946000,224000,223500,224000,223000,1092
|
|
20240117,143000,44309898500,223500,223000,223500,223000,214
|
|
20240117,142900,44262077500,223500,223000,223500,222500,416
|
|
20240117,142800,44169144500,222500,223500,224000,222500,2139
|
|
20240117,142700,43692803000,224000,223500,224000,223000,552
|
|
20240117,142600,43569435000,223500,223500,223500,223000,1733
|
|
20240117,142500,43182772500,223500,222500,223500,222500,693
|
|
20240117,142400,43028243000,222500,222000,222500,222000,920
|
|
20240117,142300,42823602000,222000,222500,222500,222000,258
|
|
20240117,142200,42766235500,222500,222000,222500,221500,745
|
|
20240117,142100,42600809500,222000,222000,222000,221500,260
|
|
20240117,142000,42543101500,222000,222000,222000,221500,236
|
|
20240117,141900,42490721500,221500,222000,222000,221500,481
|
|
20240117,141800,42384047000,222000,222000,222000,221500,158
|
|
20240117,141700,42348989000,222000,222000,222000,221500,201
|
|
20240117,141600,42304396000,222000,222000,222000,221500,346
|
|
20240117,141500,42227687000,221500,221500,222000,221500,342
|
|
20240117,141400,42151862500,221500,221500,221500,221000,873
|
|
20240117,141300,41958506500,221500,221500,221500,221000,333
|
|
20240117,141200,41884839500,221500,221500,221500,221000,140
|
|
20240117,141100,41853841000,221000,221000,221500,220500,1142
|
|
20240117,141000,41601418000,221000,221000,221000,220500,189
|
|
20240117,140900,41559670500,221000,221000,221000,220500,211
|
|
20240117,140800,41513084500,221000,221000,221000,220500,125
|
|
20240117,140700,41485487500,221000,221000,221000,220500,115
|
|
20240117,140600,41460100500,221000,221500,221500,221000,1006
|
|
20240117,140500,41237748500,221000,221500,221500,221000,136
|
|
20240117,140400,41207633000,221500,222000,222000,221000,318
|
|
20240117,140300,41137184500,221500,221500,222000,221000,152
|
|
20240117,140200,41103491500,222000,222000,222000,221500,623
|
|
20240117,140100,40965296000,222000,221500,222000,221500,271
|
|
20240117,140000,40905210500,221500,221500,221500,221000,551
|
|
20240117,135900,40783191000,221500,221000,222000,220500,1538
|
|
20240117,135800,40443142500,221000,221000,221000,220000,671
|
|
20240117,135700,40295152500,221000,221000,221000,220500,412
|
|
20240117,135600,40204278000,221000,221000,221000,220500,410
|
|
20240117,135500,40113841500,221000,220500,221000,220500,439
|
|
20240117,135400,40016973500,221000,221500,221500,220500,951
|
|
20240117,135300,39806967000,221000,221500,221500,221000,395
|
|
20240117,135200,39719585500,221500,221000,221500,221000,232
|
|
20240117,135100,39668241500,221000,221500,221500,221000,361
|
|
20240117,135000,39588365500,221500,221500,221500,221000,406
|
|
20240117,134900,39498548500,221500,221500,221500,221000,230
|
|
20240117,134800,39447660000,221500,221000,221500,220500,425
|
|
20240117,134700,39353760500,221500,220500,221500,220500,273
|
|
20240117,134600,39293404500,220500,220500,221500,220500,765
|
|
20240117,134500,39124478000,221000,221000,221000,220500,866
|
|
20240117,134400,38933202500,221000,221000,221500,221000,339
|
|
20240117,134300,38858219000,221500,220500,221500,220500,593
|
|
20240117,134200,38727138500,221000,220000,221000,219500,2392
|
|
20240117,134100,38200497500,220500,220500,220500,220000,434
|
|
20240117,134000,38104963000,220000,220500,220500,220000,341
|
|
20240117,133900,38029868000,220000,220000,220500,219500,697
|
|
20240117,133800,37876499000,219500,220000,220500,219500,780
|
|
20240117,133700,37704930500,220000,220000,220500,220000,347
|
|
20240117,133600,37628549500,220000,219500,220500,219500,1567
|
|
20240117,133500,37283807500,220000,219500,220000,219500,560
|
|
20240117,133400,37160723000,220000,220000,220000,219500,308
|
|
20240117,133300,37093062000,219500,220000,220000,219500,407
|
|
20240117,133200,37003708000,220000,219500,220000,219500,274
|
|
20240117,133100,36943542000,219500,220000,220000,219500,340
|
|
20240117,133000,36868899000,220000,219500,220000,219000,503
|
|
20240117,132900,36758508000,219500,219500,219500,219000,876
|
|
20240117,132800,36566309500,219500,219500,219500,219000,272
|
|
20240117,132700,36506704500,219500,220000,220000,219500,1391
|
|
20240117,132600,36201339000,220000,220000,220000,219500,782
|
|
20240117,132500,36029417000,220000,220000,220000,219500,811
|
|
20240117,132400,35851373500,220000,219500,220000,219500,1207
|
|
20240117,132300,35586334500,220000,219500,220500,219000,2901
|
|
20240117,132200,34948502000,219500,219500,220000,219000,906
|
|
20240117,132100,34749618000,220000,220000,220000,219500,607
|
|
20240117,132000,34616311500,220000,220000,220500,220000,502
|
|
20240117,131900,34505850000,220500,220000,220500,220000,180
|
|
20240117,131800,34466237500,220500,220000,220500,220000,411
|
|
20240117,131700,34375786000,220000,220500,220500,220000,232
|
|
20240117,131600,34324714500,220500,220500,220500,220000,440
|
|
20240117,131500,34227833500,220500,221000,221000,220000,824
|
|
20240117,131400,34046175500,220500,220500,221000,220000,1229
|
|
20240117,131300,33775156000,220500,220000,221000,220000,958
|
|
20240117,131200,33563713500,220500,220500,221000,220000,763
|
|
20240117,131100,33395708500,220500,220000,221000,220000,1167
|
|
20240117,131000,33138382000,220500,220000,221000,220000,1562
|
|
20240117,130900,32794191500,220000,221000,221000,220000,2454
|
|
20240117,130800,32254062000,221000,220500,221000,220500,264
|
|
20240117,130700,32195814500,220500,221500,221500,220500,433
|
|
20240117,130600,32100172500,221000,221000,221500,220500,2621
|
|
20240117,130500,31521381000,221500,222000,222000,221000,972
|
|
20240117,130400,31306117000,222000,222500,223000,222000,688
|
|
20240117,130300,31153328000,223000,222000,223000,221500,2857
|
|
20240117,130200,30519074500,222000,222000,222500,222000,1728
|
|
20240117,130100,30135407500,222000,223000,223000,222000,884
|
|
20240117,130000,29938792000,222500,223000,223000,222500,425
|
|
20240117,125900,29844212000,222500,222500,223000,222500,70
|
|
20240117,125800,29828619000,222500,223000,223000,222500,419
|
|
20240117,125700,29735252000,223000,222500,223000,222500,410
|
|
20240117,125600,29643829000,222500,223000,223500,222500,413
|
|
20240117,125500,29551734500,223000,223000,223500,223000,126
|
|
20240117,125400,29523620500,223500,223000,223500,223000,294
|
|
20240117,125300,29458027500,223500,223500,223500,223000,179
|
|
20240117,125200,29418090000,223500,224000,224000,223000,405
|
|
20240117,125100,29327614500,223500,223500,224000,223500,122
|
|
20240117,125000,29300333000,224000,224000,224000,223500,73
|
|
20240117,124900,29283990500,224000,223000,224000,223000,631
|
|
20240117,124800,29142931500,223500,223500,223500,223000,370
|
|
20240117,124700,29060383500,223000,223000,223500,223000,117
|
|
20240117,124600,29034280000,223500,223500,223500,223000,166
|
|
20240117,124500,28997242000,223500,223000,223500,223000,70
|
|
20240117,124400,28981602000,223500,223000,223500,223000,183
|
|
20240117,124300,28940769500,223000,222000,223500,222000,1788
|
|
20240117,124200,28542500000,222500,222500,222500,222000,325
|
|
20240117,124100,28470315500,222500,222500,222500,222000,170
|
|
20240117,124000,28432514000,222500,222000,222500,222000,59
|
|
20240117,123900,28419404000,222500,222500,222500,222000,658
|
|
20240117,123800,28273273500,222500,222500,223000,222000,1678
|
|
20240117,123700,27899935500,223000,223000,223000,222500,217
|
|
20240117,123600,27851643000,222500,223000,223000,222500,183
|
|
20240117,123500,27810841500,223000,222500,223000,222500,211
|
|
20240117,123400,27763815000,222500,223000,223500,222500,402
|
|
20240117,123300,27674193000,223500,223000,223500,223000,285
|
|
20240117,123200,27610621000,223500,223000,223500,223000,70
|
|
20240117,123100,27594987500,223000,223000,223500,223000,40
|
|
20240117,123000,27586056500,223500,223000,223500,222500,107
|
|
20240117,122900,27562190500,222500,223000,223500,222500,818
|
|
20240117,122800,27379751500,223500,223500,223500,223000,66
|
|
20240117,122700,27365007500,223500,224000,224000,223500,639
|
|
20240117,122600,27222165500,223500,224000,224000,223500,71
|
|
20240117,122500,27206273000,223500,224000,224000,223500,91
|
|
20240117,122400,27185915000,223500,223500,224000,223500,192
|
|
20240117,122300,27142978000,223500,224500,224500,223500,124
|
|
20240117,122200,27115207500,224000,223500,224500,223500,740
|
|
20240117,122100,26949459000,224000,224000,224000,223500,67
|
|
20240117,122000,26934456500,223500,224000,224000,223000,276
|
|
20240117,121900,26872759000,224000,224000,224000,223500,93
|
|
20240117,121800,26851953500,224000,224000,224000,223500,618
|
|
20240117,121700,26713648000,224000,223500,224000,223500,456
|
|
20240117,121600,26611675500,223000,223000,223500,223000,69
|
|
20240117,121500,26596273000,223000,222500,223500,222500,745
|
|
20240117,121400,26430350500,223000,223500,223500,223000,852
|
|
20240117,121300,26240333500,223000,223000,223500,223000,574
|
|
20240117,121200,26112080500,223500,223500,223500,223000,384
|
|
20240117,121100,26026413000,223000,223000,223500,223000,135
|
|
20240117,121000,25996256500,223000,224000,224000,223000,118
|
|
20240117,120900,25969872500,224000,224000,224000,223500,331
|
|
20240117,120800,25895872500,224000,224000,224000,223500,275
|
|
20240117,120700,25834374500,224000,224000,224000,223500,39
|
|
20240117,120600,25825650000,224000,224000,224000,223500,416
|
|
20240117,120500,25732648000,224000,224000,224000,223000,1456
|
|
20240117,120400,25407135500,224000,223500,224000,223500,72
|
|
20240117,120300,25391030500,224000,223500,224000,223500,188
|
|
20240117,120200,25348979500,223500,225000,225000,223500,1213
|
|
20240117,120100,25077022500,224500,224500,225000,224500,49
|
|
20240117,120000,25066006500,224500,224500,225000,224500,311
|
|
20240117,115900,24996154500,224500,225000,225000,224500,206
|
|
20240117,115800,24949851000,224500,225000,225000,224500,72
|
|
20240117,115700,24933672000,225000,224500,225000,224000,125
|
|
20240117,115600,24905570500,224500,224500,224500,224000,574
|
|
20240117,115500,24776714000,224000,224500,225000,224000,327
|
|
20240117,115400,24703296500,224500,225000,225000,224500,434
|
|
20240117,115300,24605754500,225000,225000,225500,224500,431
|
|
20240117,115200,24508783000,224500,225000,225000,224500,88
|
|
20240117,115100,24488998000,225000,224500,225000,224500,268
|
|
20240117,115000,24428804500,224500,225000,225000,224500,71
|
|
20240117,114900,24412841000,224500,224500,225000,224000,353
|
|
20240117,114800,24333586000,224500,224000,224500,224000,203
|
|
20240117,114700,24288047000,224000,223500,224000,223000,1122
|
|
20240117,114600,24037106000,222500,223000,223500,222500,2797
|
|
20240117,114500,23413366500,223000,223500,224000,223000,843
|
|
20240117,114400,23224983000,224000,224500,224500,224000,455
|
|
20240117,114300,23123052000,224000,223500,224500,223500,1153
|
|
20240117,114200,22864881000,223500,223500,224000,223500,524
|
|
20240117,114100,22747749500,223500,224500,224500,223500,2227
|
|
20240117,114000,22249279500,224500,224500,225000,224000,1060
|
|
20240117,113900,22011340000,224500,225000,225000,224500,134
|
|
20240117,113800,21981232000,225000,225500,225500,224500,735
|
|
20240117,113700,21816045000,225500,225000,225500,225000,78
|
|
20240117,113600,21798474500,225500,225500,225500,225000,79
|
|
20240117,113500,21780673500,225500,225500,225500,224500,701
|
|
20240117,113400,21622941500,225500,225000,225500,224500,756
|
|
20240117,113300,21452846000,224500,224500,225000,224500,414
|
|
20240117,113200,21359885000,224500,225000,225500,224500,775
|
|
20240117,113100,21185506000,225000,225000,225500,225000,1115
|
|
20240117,113000,20934602000,225000,225500,225500,225000,77
|
|
20240117,112900,20917250500,225500,225500,225500,225000,237
|
|
20240117,112800,20863821000,225500,225500,226000,225500,883
|
|
20240117,112700,20664687000,225500,226000,226000,225500,259
|
|
20240117,112600,20606254500,226000,226500,226500,226000,342
|
|
20240117,112500,20528945000,226000,226000,226500,226000,188
|
|
20240117,112400,20486425500,226500,226000,226500,226000,103
|
|
20240117,112300,20463120500,226000,226000,226500,226000,141
|
|
20240117,112200,20431241500,226000,226000,226000,225500,481
|
|
20240117,112100,20322540500,225500,225500,226000,225500,106
|
|
20240117,112000,20298602500,226000,225500,226000,225000,318
|
|
20240117,111900,20226869500,225000,226000,226000,225000,505
|
|
20240117,111800,20112987000,226000,226000,226500,225500,280
|
|
20240117,111700,20049694500,226500,226000,226500,226000,664
|
|
20240117,111600,19899583000,226000,225500,226000,225000,663
|
|
20240117,111500,19750012000,225500,225000,225500,225000,203
|
|
20240117,111400,19704252500,225000,225000,225500,225000,59
|
|
20240117,111300,19690970000,225000,225500,225500,225000,664
|
|
20240117,111200,19541339500,225000,225000,225500,224500,979
|
|
20240117,111100,19321350000,225000,225500,225500,224500,3953
|
|
20240117,111000,18431356000,225500,226500,226500,225500,333
|
|
20240117,110900,18356123500,226000,225500,226500,225500,1054
|
|
20240117,110800,18117908000,225500,225500,226000,225500,268
|
|
20240117,110700,18057458500,226000,225500,226000,225500,100
|
|
20240117,110600,18034881000,225500,226500,226500,225500,1964
|
|
20240117,110500,17590979000,226500,226500,227000,226000,433
|
|
20240117,110400,17492919000,227000,226500,227000,226500,188
|
|
20240117,110300,17450318500,226500,227000,227500,226500,453
|
|
20240117,110200,17347492500,227000,227500,227500,227000,42
|
|
20240117,110100,17337952000,227000,227000,227500,226500,228
|
|
20240117,110000,17286195000,227500,227000,227500,226500,184
|
|
20240117,105900,17244372500,227000,226500,227000,226500,251
|
|
20240117,105800,17187421000,226500,226500,227000,226500,198
|
|
20240117,105700,17142548000,226500,226500,227000,226000,175
|
|
20240117,105600,17102920000,226000,226000,227000,226000,216
|
|
20240117,105500,17054010000,226500,227000,227000,226500,1069
|
|
20240117,105400,16811858500,226500,227000,227500,226500,124
|
|
20240117,105300,16783725500,227000,227000,227000,226500,116
|
|
20240117,105200,16757401500,227000,227000,227500,226500,383
|
|
20240117,105100,16670475500,227000,227000,227000,226500,73
|
|
20240117,105000,16653910000,227000,226500,227000,226500,192
|
|
20240117,104900,16610353000,226500,227000,227000,226500,177
|
|
20240117,104800,16570205000,226500,227000,227000,226500,132
|
|
20240117,104700,16540275500,226500,226500,227000,226500,158
|
|
20240117,104600,16504451500,226500,226500,227000,226500,795
|
|
20240117,104500,16324253000,226000,226500,226500,226000,197
|
|
20240117,104400,16279691000,226500,226500,226500,226000,49
|
|
20240117,104300,16268599500,226500,226500,227000,226000,302
|
|
20240117,104200,16200204500,226500,226500,227000,226500,396
|
|
20240117,104100,16110496500,227000,226500,227000,226500,161
|
|
20240117,104000,16074005500,226500,227000,227000,226500,145
|
|
20240117,103900,16041131500,226500,227000,227000,226500,250
|
|
20240117,103800,15984430500,226500,227000,227000,226500,223
|
|
20240117,103700,15933888500,226500,226500,227000,226500,237
|
|
20240117,103600,15880182000,226500,227000,227000,226500,146
|
|
20240117,103500,15847094500,226500,227500,227500,226500,562
|
|
20240117,103400,15719549000,227500,227000,227500,226500,467
|
|
20240117,103300,15613662000,227000,226500,227000,226500,282
|
|
20240117,103200,15549688500,226500,227000,227500,226500,309
|
|
20240117,103100,15479558500,227000,227500,227500,227000,176
|
|
20240117,103000,15439575500,227000,227500,227500,227000,196
|
|
20240117,102900,15395066000,227500,227000,227500,227000,1774
|
|
20240117,102800,14992322500,227500,228000,228000,227000,417
|
|
20240117,102700,14897443000,228000,228000,228000,227500,208
|
|
20240117,102600,14850101500,227500,227500,228000,227500,62
|
|
20240117,102500,14835985500,228000,227500,228000,227500,219
|
|
20240117,102400,14786115500,228000,227500,228000,227000,375
|
|
20240117,102300,14700807000,227500,227500,227500,227000,329
|
|
20240117,102200,14626049500,227000,227000,227500,227000,285
|
|
20240117,102100,14561303500,227000,227500,227500,227000,434
|
|
20240117,102000,14462710500,227500,227500,228000,227000,306
|
|
20240117,101900,14393121000,228000,227500,228000,227500,596
|
|
20240117,101800,14257513000,227500,228000,228000,227000,969
|
|
20240117,101700,14037003000,227500,228000,228000,227000,2097
|
|
20240117,101600,13559938500,228000,228500,228500,227500,920
|
|
20240117,101500,13350181000,228500,228000,228500,228000,98
|
|
20240117,101400,13327813000,228500,228000,228500,228000,232
|
|
20240117,101300,13274894000,228500,228000,228500,228000,257
|
|
20240117,101200,13216285500,228000,228500,228500,228000,182
|
|
20240117,101100,13174761500,228500,228000,228500,228000,423
|
|
20240117,101000,13078301000,228000,228500,228500,228000,231
|
|
20240117,100900,13025590000,228500,228500,228500,228000,179
|
|
20240117,100800,12984752500,228500,228000,228500,228000,246
|
|
20240117,100700,12928572000,228000,228500,229000,228000,1147
|
|
20240117,100600,12666494000,228500,229000,229000,228500,247
|
|
20240117,100500,12609980500,229000,229000,229000,228500,140
|
|
20240117,100400,12577951000,228500,229500,229500,228500,1051
|
|
20240117,100300,12337344500,229500,229000,229500,229000,110
|
|
20240117,100200,12312102500,229000,229000,229500,229000,255
|
|
20240117,100100,12253644500,229000,229500,230000,229000,1355
|
|
20240117,100000,11942686500,229500,229500,230000,229500,823
|
|
20240117,095900,11753520500,230000,229500,230000,229500,145
|
|
20240117,095800,11720173000,230000,230000,230000,229500,506
|
|
20240117,095700,11603949500,229500,230000,230000,229500,155
|
|
20240117,095600,11568321000,230000,229500,230000,229000,351
|
|
20240117,095500,11487768500,229000,230000,230000,229000,264
|
|
20240117,095400,11427195000,230000,230000,230000,229000,499
|
|
20240117,095300,11312656000,230000,229000,230000,229000,263
|
|
20240117,095200,11252324500,229500,230000,230000,229000,1247
|
|
20240117,095100,10966168500,229500,230000,230000,229500,126
|
|
20240117,095000,10937224500,230000,229500,230000,229500,85
|
|
20240117,094900,10917678500,230000,229500,230000,229500,419
|
|
20240117,094800,10821500000,229500,229500,230500,229500,784
|
|
20240117,094700,10641173500,229500,229000,229500,229000,325
|
|
20240117,094600,10566609000,229000,229500,229500,229000,65
|
|
20240117,094500,10551711500,229500,230000,230000,229000,199
|
|
20240117,094400,10506039000,229500,229500,230000,229000,210
|
|
20240117,094300,10457835000,229500,229500,229500,229000,649
|
|
20240117,094200,10309072000,229000,229500,229500,229000,249
|
|
20240117,094100,10251963500,228500,229500,229500,228500,610
|
|
20240117,094000,10112220500,229500,230000,230000,229500,534
|
|
20240117,093900,9989647000,229500,229500,230000,229000,637
|
|
20240117,093800,9843376000,229500,230000,230000,229000,1456
|
|
20240117,093700,9509569500,229500,230000,230000,229500,77
|
|
20240117,093600,9491878500,230000,229000,230000,229000,610
|
|
20240117,093500,9351766500,229500,228500,229500,228500,497
|
|
20240117,093400,9237947000,229000,228500,229000,228000,1678
|
|
20240117,093300,8854506000,229000,228000,229000,228000,2168
|
|
20240117,093200,8359271500,228000,228500,228500,228000,197
|
|
20240117,093100,8314353500,228500,229000,229500,228000,1748
|
|
20240117,093000,7914662500,229000,229000,229500,229000,174
|
|
20240117,092900,7874807500,229000,229000,230000,229000,765
|
|
20240117,092800,7699237500,229000,229500,229500,229000,257
|
|
20240117,092700,7640329000,229500,230000,230000,229000,868
|
|
20240117,092600,7441076500,230000,231000,231000,230000,1242
|
|
20240117,092500,7155147500,230500,230500,231000,230000,459
|
|
20240117,092400,7049346500,230500,229500,230500,229500,1276
|
|
20240117,092300,6755501000,229500,229000,229500,228500,527
|
|
20240117,092200,6634666000,229000,229000,229000,228500,411
|
|
20240117,092100,6540566500,229000,229000,229500,229000,519
|
|
20240117,092000,6421656000,229000,229000,229500,228500,420
|
|
20240117,091900,6325534000,229500,229500,230000,228500,1852
|
|
20240117,091800,5900971000,229500,229000,229500,228500,522
|
|
20240117,091700,5781326000,228500,228000,229000,227500,929
|
|
20240117,091600,5569082000,228000,227500,228000,227500,266
|
|
20240117,091500,5508526000,227500,227500,228000,227000,592
|
|
20240117,091400,5373825500,228000,228500,229000,227500,1573
|
|
20240117,091300,5014730000,228000,227500,229000,227500,492
|
|
20240117,091200,4902410000,227500,228000,229000,227000,1868
|
|
20240117,091100,4476693000,228000,229000,229500,228000,2229
|
|
20240117,091000,3966681500,229500,229000,229500,229000,600
|
|
20240117,090900,3829170500,229000,228500,229500,228500,584
|
|
20240117,090800,3695511500,229000,228500,229500,228500,1729
|
|
20240117,090700,3299597000,229000,229500,229500,228500,1192
|
|
20240117,090600,3026778500,229500,229000,230000,228500,1102
|
|
20240117,090500,2774042000,229500,229000,229500,228000,1334
|
|
20240117,090400,2468997000,229500,230500,231000,229500,2222
|
|
20240117,090300,1957618000,231000,231000,231500,230500,1643
|
|
20240117,090200,1578220000,230500,231000,231500,229500,1645
|
|
20240117,090100,1198984500,230500,232000,232500,230500,1892
|
|
20240117,090000,761077500,232500,230000,232500,230000,3111
|