730 lines
41 KiB
CSV
730 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,210700,3204808500,357000,357000,357000,357000,305
|
|
20240115,210600,3204808500,357000,357000,357000,357000,0
|
|
20240115,210500,3204808500,357000,357000,357000,357000,0
|
|
20240115,210400,3204808500,357000,357000,357000,357000,0
|
|
20240115,210300,3204808500,357000,357000,357000,357000,0
|
|
20240115,210200,3204808500,357000,357000,357000,357000,0
|
|
20240115,210100,3204808500,357000,357000,357000,357000,0
|
|
20240115,210000,3204808500,357000,357000,357000,357000,0
|
|
20240115,205900,3204808500,357000,357000,357000,357000,0
|
|
20240115,205800,3204808500,357000,357000,357000,357000,0
|
|
20240115,205700,3204808500,357000,357000,357000,357000,0
|
|
20240115,205600,3204808500,357000,357000,357000,357000,0
|
|
20240115,205500,3204808500,357000,357000,357000,357000,0
|
|
20240115,205400,3204808500,357000,357000,357000,357000,0
|
|
20240115,205300,3204808500,357000,357000,357000,357000,0
|
|
20240115,205200,3204808500,357000,357000,357000,357000,0
|
|
20240115,205100,3204808500,357000,357000,357000,357000,0
|
|
20240115,205000,3204808500,357000,357000,357000,357000,0
|
|
20240115,204900,3204808500,357000,357000,357000,357000,0
|
|
20240115,204800,3204808500,357000,357000,357000,357000,0
|
|
20240115,204700,3204808500,357000,357000,357000,357000,0
|
|
20240115,204600,3204808500,357000,357000,357000,357000,0
|
|
20240115,204500,3204808500,357000,357000,357000,357000,0
|
|
20240115,204400,3204808500,357000,357000,357000,357000,0
|
|
20240115,204300,3204808500,357000,357000,357000,357000,0
|
|
20240115,204200,3204808500,357000,357000,357000,357000,0
|
|
20240115,204100,3204808500,357000,357000,357000,357000,0
|
|
20240115,204000,3204808500,357000,357000,357000,357000,0
|
|
20240115,203900,3204808500,357000,357000,357000,357000,0
|
|
20240115,203800,3204808500,357000,357000,357000,357000,0
|
|
20240115,203700,3204808500,357000,357000,357000,357000,305
|
|
20240115,203600,3204808500,357000,357000,357000,357000,0
|
|
20240115,203500,3204808500,357000,357000,357000,357000,0
|
|
20240115,203400,3204808500,357000,357000,357000,357000,0
|
|
20240115,203300,3204808500,357000,357000,357000,357000,0
|
|
20240115,203200,3204808500,357000,357000,357000,357000,0
|
|
20240115,203100,3204808500,357000,357000,357000,357000,0
|
|
20240115,203000,3204808500,357000,357000,357000,357000,0
|
|
20240115,202900,3204808500,357000,357000,357000,357000,0
|
|
20240115,202800,3204808500,357000,357000,357000,357000,0
|
|
20240115,202700,3204808500,357000,357000,357000,357000,0
|
|
20240115,202600,3204808500,357000,357000,357000,357000,0
|
|
20240115,202500,3204808500,357000,357000,357000,357000,0
|
|
20240115,202400,3204808500,357000,357000,357000,357000,0
|
|
20240115,202300,3204808500,357000,357000,357000,357000,0
|
|
20240115,202200,3204808500,357000,357000,357000,357000,0
|
|
20240115,202100,3204808500,357000,357000,357000,357000,0
|
|
20240115,202000,3204808500,357000,357000,357000,357000,0
|
|
20240115,201900,3204808500,357000,357000,357000,357000,0
|
|
20240115,201800,3204808500,357000,357000,357000,357000,0
|
|
20240115,201700,3204808500,357000,357000,357000,357000,0
|
|
20240115,201600,3204808500,357000,357000,357000,357000,0
|
|
20240115,201500,3204808500,357000,357000,357000,357000,0
|
|
20240115,201400,3204808500,357000,357000,357000,357000,0
|
|
20240115,201300,3204808500,357000,357000,357000,357000,0
|
|
20240115,201200,3204808500,357000,357000,357000,357000,0
|
|
20240115,201100,3204808500,357000,357000,357000,357000,0
|
|
20240115,201000,3204808500,357000,357000,357000,357000,0
|
|
20240115,200900,3204808500,357000,357000,357000,357000,0
|
|
20240115,200800,3204808500,357000,357000,357000,357000,0
|
|
20240115,200700,3204808500,357000,357000,357000,357000,305
|
|
20240115,200600,3204808500,357000,357000,357000,357000,0
|
|
20240115,200500,3204808500,357000,357000,357000,357000,0
|
|
20240115,200400,3204808500,357000,357000,357000,357000,0
|
|
20240115,200300,3204808500,357000,357000,357000,357000,0
|
|
20240115,200200,3204808500,357000,357000,357000,357000,0
|
|
20240115,200100,3204808500,357000,357000,357000,357000,0
|
|
20240115,200000,3204808500,357000,357000,357000,357000,0
|
|
20240115,195900,3204808500,357000,357000,357000,357000,0
|
|
20240115,195800,3204808500,357000,357000,357000,357000,0
|
|
20240115,195700,3204808500,357000,357000,357000,357000,0
|
|
20240115,195600,3204808500,357000,357000,357000,357000,0
|
|
20240115,195500,3204808500,357000,357000,357000,357000,0
|
|
20240115,195400,3204808500,357000,357000,357000,357000,0
|
|
20240115,195300,3204808500,357000,357000,357000,357000,0
|
|
20240115,195200,3204808500,357000,357000,357000,357000,0
|
|
20240115,195100,3204808500,357000,357000,357000,357000,0
|
|
20240115,195000,3204808500,357000,357000,357000,357000,0
|
|
20240115,194900,3204808500,357000,357000,357000,357000,0
|
|
20240115,194800,3204808500,357000,357000,357000,357000,0
|
|
20240115,194700,3204808500,357000,357000,357000,357000,0
|
|
20240115,194600,3204808500,357000,357000,357000,357000,0
|
|
20240115,194500,3204808500,357000,357000,357000,357000,0
|
|
20240115,194400,3204808500,357000,357000,357000,357000,0
|
|
20240115,194300,3204808500,357000,357000,357000,357000,0
|
|
20240115,194200,3204808500,357000,357000,357000,357000,0
|
|
20240115,194100,3204808500,357000,357000,357000,357000,0
|
|
20240115,194000,3204808500,357000,357000,357000,357000,0
|
|
20240115,193900,3204808500,357000,357000,357000,357000,0
|
|
20240115,193800,3204808500,357000,357000,357000,357000,0
|
|
20240115,193700,3204808500,357000,357000,357000,357000,305
|
|
20240115,193600,3204808500,357000,357000,357000,357000,0
|
|
20240115,193500,3204808500,357000,357000,357000,357000,0
|
|
20240115,193400,3204808500,357000,357000,357000,357000,0
|
|
20240115,193300,3204808500,357000,357000,357000,357000,0
|
|
20240115,193200,3204808500,357000,357000,357000,357000,0
|
|
20240115,193100,3204808500,357000,357000,357000,357000,0
|
|
20240115,193000,3204808500,357000,357000,357000,357000,0
|
|
20240115,192900,3204808500,357000,357000,357000,357000,0
|
|
20240115,192800,3204808500,357000,357000,357000,357000,0
|
|
20240115,192700,3204808500,357000,357000,357000,357000,0
|
|
20240115,192600,3204808500,357000,357000,357000,357000,0
|
|
20240115,192500,3204808500,357000,357000,357000,357000,0
|
|
20240115,192400,3204808500,357000,357000,357000,357000,0
|
|
20240115,192300,3204808500,357000,357000,357000,357000,0
|
|
20240115,192200,3204808500,357000,357000,357000,357000,0
|
|
20240115,192100,3204808500,357000,357000,357000,357000,0
|
|
20240115,192000,3204808500,357000,357000,357000,357000,0
|
|
20240115,191900,3204808500,357000,357000,357000,357000,0
|
|
20240115,191800,3204808500,357000,357000,357000,357000,0
|
|
20240115,191700,3204808500,357000,357000,357000,357000,0
|
|
20240115,191600,3204808500,357000,357000,357000,357000,0
|
|
20240115,191500,3204808500,357000,357000,357000,357000,0
|
|
20240115,191400,3204808500,357000,357000,357000,357000,0
|
|
20240115,191300,3204808500,357000,357000,357000,357000,0
|
|
20240115,191200,3204808500,357000,357000,357000,357000,0
|
|
20240115,191100,3204808500,357000,357000,357000,357000,0
|
|
20240115,191000,3204808500,357000,357000,357000,357000,0
|
|
20240115,190900,3204808500,357000,357000,357000,357000,0
|
|
20240115,190800,3204808500,357000,357000,357000,357000,0
|
|
20240115,190700,3204808500,357000,357000,357000,357000,305
|
|
20240115,190600,3204808500,357000,357000,357000,357000,0
|
|
20240115,190500,3204808500,357000,357000,357000,357000,0
|
|
20240115,190400,3204808500,357000,357000,357000,357000,0
|
|
20240115,190300,3204808500,357000,357000,357000,357000,0
|
|
20240115,190200,3204808500,357000,357000,357000,357000,0
|
|
20240115,190100,3204808500,357000,357000,357000,357000,0
|
|
20240115,190000,3204808500,357000,357000,357000,357000,0
|
|
20240115,185900,3204808500,357000,357000,357000,357000,0
|
|
20240115,185800,3204808500,357000,357000,357000,357000,0
|
|
20240115,185700,3204808500,357000,357000,357000,357000,0
|
|
20240115,185600,3204808500,357000,357000,357000,357000,0
|
|
20240115,185500,3204808500,357000,357000,357000,357000,0
|
|
20240115,185400,3204808500,357000,357000,357000,357000,0
|
|
20240115,185300,3204808500,357000,357000,357000,357000,0
|
|
20240115,185200,3204808500,357000,357000,357000,357000,0
|
|
20240115,185100,3204808500,357000,357000,357000,357000,0
|
|
20240115,185000,3204808500,357000,357000,357000,357000,0
|
|
20240115,184900,3204808500,357000,357000,357000,357000,0
|
|
20240115,184800,3204808500,357000,357000,357000,357000,0
|
|
20240115,184700,3204808500,357000,357000,357000,357000,0
|
|
20240115,184600,3204808500,357000,357000,357000,357000,0
|
|
20240115,184500,3204808500,357000,357000,357000,357000,0
|
|
20240115,184400,3204808500,357000,357000,357000,357000,0
|
|
20240115,184300,3204808500,357000,357000,357000,357000,0
|
|
20240115,184200,3204808500,357000,357000,357000,357000,0
|
|
20240115,184100,3204808500,357000,357000,357000,357000,0
|
|
20240115,184000,3204808500,357000,357000,357000,357000,0
|
|
20240115,183900,3204808500,357000,357000,357000,357000,0
|
|
20240115,183800,3204808500,357000,357000,357000,357000,0
|
|
20240115,183700,3204808500,357000,357000,357000,357000,305
|
|
20240115,183600,3204808500,357000,357000,357000,357000,0
|
|
20240115,183500,3204808500,357000,357000,357000,357000,0
|
|
20240115,183400,3204808500,357000,357000,357000,357000,0
|
|
20240115,183300,3204808500,357000,357000,357000,357000,0
|
|
20240115,183200,3204808500,357000,357000,357000,357000,0
|
|
20240115,183100,3204808500,357000,357000,357000,357000,0
|
|
20240115,183000,3204808500,357000,357000,357000,357000,0
|
|
20240115,182900,3204808500,357000,357000,357000,357000,0
|
|
20240115,182800,3204808500,357000,357000,357000,357000,0
|
|
20240115,182700,3204808500,357000,357000,357000,357000,0
|
|
20240115,182600,3204808500,357000,357000,357000,357000,0
|
|
20240115,182500,3204808500,357000,357000,357000,357000,0
|
|
20240115,182400,3204808500,357000,357000,357000,357000,0
|
|
20240115,182300,3204808500,357000,357000,357000,357000,0
|
|
20240115,182200,3204808500,357000,357000,357000,357000,0
|
|
20240115,182100,3204808500,357000,357000,357000,357000,0
|
|
20240115,182000,3204808500,357000,357000,357000,357000,0
|
|
20240115,181900,3204808500,357000,357000,357000,357000,0
|
|
20240115,181800,3204808500,357000,357000,357000,357000,0
|
|
20240115,181700,3204808500,357000,357000,357000,357000,0
|
|
20240115,181600,3204808500,357000,357000,357000,357000,0
|
|
20240115,181500,3204808500,357000,357000,357000,357000,0
|
|
20240115,181400,3204808500,357000,357000,357000,357000,0
|
|
20240115,181300,3204808500,357000,357000,357000,357000,0
|
|
20240115,181200,3204808500,357000,357000,357000,357000,0
|
|
20240115,181100,3204808500,357000,357000,357000,357000,0
|
|
20240115,181000,3204808500,357000,357000,357000,357000,0
|
|
20240115,180900,3204808500,357000,357000,357000,357000,0
|
|
20240115,180800,3204808500,357000,357000,357000,357000,0
|
|
20240115,180700,3204808500,357000,357000,357000,357000,305
|
|
20240115,180600,3204808500,357000,357000,357000,357000,0
|
|
20240115,180500,3204808500,357000,357000,357000,357000,0
|
|
20240115,180400,3204808500,357000,357000,357000,357000,0
|
|
20240115,180300,3204808500,357000,357000,357000,357000,0
|
|
20240115,180200,3204808500,357000,357000,357000,357000,0
|
|
20240115,180100,3204808500,357000,357000,357000,357000,0
|
|
20240115,180000,3204808500,357000,357000,357000,357000,0
|
|
20240115,175900,3204808500,357000,357000,357000,357000,0
|
|
20240115,175800,3204808500,357000,357000,357000,357000,0
|
|
20240115,175700,3204808500,357000,357000,357000,357000,0
|
|
20240115,175600,3204808500,357000,357000,357000,357000,0
|
|
20240115,175500,3204808500,357000,357000,357000,357000,0
|
|
20240115,175400,3204808500,357000,357000,357000,357000,0
|
|
20240115,175300,3204808500,357000,357000,357000,357000,0
|
|
20240115,175200,3204808500,357000,357000,357000,357000,0
|
|
20240115,175100,3204808500,357000,357000,357000,357000,0
|
|
20240115,175000,3204808500,357000,357000,357000,357000,0
|
|
20240115,174900,3204808500,357000,357000,357000,357000,0
|
|
20240115,174800,3204808500,357000,357000,357000,357000,0
|
|
20240115,174700,3204808500,357000,357000,357000,357000,0
|
|
20240115,174600,3204808500,357000,357000,357000,357000,0
|
|
20240115,174500,3204808500,357000,357000,357000,357000,0
|
|
20240115,174400,3204808500,357000,357000,357000,357000,0
|
|
20240115,174300,3204808500,357000,357000,357000,357000,0
|
|
20240115,174200,3204808500,357000,357000,357000,357000,0
|
|
20240115,174100,3204808500,357000,357000,357000,357000,0
|
|
20240115,174000,3204808500,357000,357000,357000,357000,0
|
|
20240115,173900,3204808500,357000,357000,357000,357000,0
|
|
20240115,173800,3204808500,357000,357000,357000,357000,0
|
|
20240115,173700,3204808500,357000,357000,357000,357000,305
|
|
20240115,173600,3204808500,357000,357000,357000,357000,0
|
|
20240115,173500,3204808500,357000,357000,357000,357000,0
|
|
20240115,173400,3204808500,357000,357000,357000,357000,0
|
|
20240115,173300,3204808500,357000,357000,357000,357000,0
|
|
20240115,173200,3204808500,357000,357000,357000,357000,0
|
|
20240115,173100,3204808500,357000,357000,357000,357000,0
|
|
20240115,173000,3204808500,357000,357000,357000,357000,0
|
|
20240115,172900,3204808500,357000,357000,357000,357000,0
|
|
20240115,172800,3204808500,357000,357000,357000,357000,0
|
|
20240115,172700,3204808500,357000,357000,357000,357000,0
|
|
20240115,172600,3204808500,357000,357000,357000,357000,0
|
|
20240115,172500,3204808500,357000,357000,357000,357000,0
|
|
20240115,172400,3204808500,357000,357000,357000,357000,0
|
|
20240115,172300,3204808500,357000,357000,357000,357000,0
|
|
20240115,172200,3204808500,357000,357000,357000,357000,0
|
|
20240115,172100,3204808500,357000,357000,357000,357000,0
|
|
20240115,172000,3204808500,357000,357000,357000,357000,0
|
|
20240115,171900,3204808500,357000,357000,357000,357000,0
|
|
20240115,171800,3204808500,357000,357000,357000,357000,0
|
|
20240115,171700,3204808500,357000,357000,357000,357000,0
|
|
20240115,171600,3204808500,357000,357000,357000,357000,0
|
|
20240115,171500,3204808500,357000,357000,357000,357000,0
|
|
20240115,171400,3204808500,357000,357000,357000,357000,0
|
|
20240115,171300,3204808500,357000,357000,357000,357000,0
|
|
20240115,171200,3204808500,357000,357000,357000,357000,0
|
|
20240115,171100,3204808500,357000,357000,357000,357000,0
|
|
20240115,171000,3204808500,357000,357000,357000,357000,0
|
|
20240115,170900,3204808500,357000,357000,357000,357000,0
|
|
20240115,170800,3204808500,357000,357000,357000,357000,0
|
|
20240115,170700,3204808500,357000,357000,357000,357000,305
|
|
20240115,170600,3204808500,357000,357000,357000,357000,0
|
|
20240115,170500,3204808500,357000,357000,357000,357000,0
|
|
20240115,170400,3204808500,357000,357000,357000,357000,0
|
|
20240115,170300,3204808500,357000,357000,357000,357000,0
|
|
20240115,170200,3204808500,357000,357000,357000,357000,0
|
|
20240115,170100,3204808500,357000,357000,357000,357000,0
|
|
20240115,170000,3204808500,357000,357000,357000,357000,0
|
|
20240115,165900,3204808500,357000,357000,357000,357000,0
|
|
20240115,165800,3204808500,357000,357000,357000,357000,0
|
|
20240115,165700,3204808500,357000,357000,357000,357000,0
|
|
20240115,165600,3204808500,357000,357000,357000,357000,0
|
|
20240115,165500,3204808500,357000,357000,357000,357000,0
|
|
20240115,165400,3204808500,357000,357000,357000,357000,0
|
|
20240115,165300,3204808500,357000,357000,357000,357000,0
|
|
20240115,165200,3204808500,357000,357000,357000,357000,0
|
|
20240115,165100,3204808500,357000,357000,357000,357000,0
|
|
20240115,165000,3204808500,357000,357000,357000,357000,0
|
|
20240115,164900,3204808500,357000,357000,357000,357000,0
|
|
20240115,164800,3204808500,357000,357000,357000,357000,0
|
|
20240115,164700,3204808500,357000,357000,357000,357000,0
|
|
20240115,164600,3204808500,357000,357000,357000,357000,0
|
|
20240115,164500,3204808500,357000,357000,357000,357000,0
|
|
20240115,164400,3204808500,357000,357000,357000,357000,0
|
|
20240115,164300,3204808500,357000,357000,357000,357000,0
|
|
20240115,164200,3204808500,357000,357000,357000,357000,0
|
|
20240115,164100,3204808500,357000,357000,357000,357000,0
|
|
20240115,164000,3204808500,357000,357000,357000,357000,0
|
|
20240115,163900,3204808500,357000,357000,357000,357000,0
|
|
20240115,163800,3204808500,357000,357000,357000,357000,0
|
|
20240115,163700,3204808500,357000,357000,357000,357000,305
|
|
20240115,163600,3204808500,357000,357000,357000,357000,0
|
|
20240115,163500,3204808500,357000,357000,357000,357000,0
|
|
20240115,163400,3204808500,357000,357000,357000,357000,0
|
|
20240115,163300,3204808500,357000,357000,357000,357000,0
|
|
20240115,163200,3204808500,357000,357000,357000,357000,0
|
|
20240115,163100,3204808500,357000,357000,357000,357000,0
|
|
20240115,163000,3204808500,357000,357000,357000,357000,0
|
|
20240115,162900,3204808500,357000,357000,357000,357000,0
|
|
20240115,162800,3204808500,357000,357000,357000,357000,0
|
|
20240115,162700,3204808500,357000,357000,357000,357000,0
|
|
20240115,162600,3204808500,357000,357000,357000,357000,0
|
|
20240115,162500,3204808500,357000,357000,357000,357000,0
|
|
20240115,162400,3204808500,357000,357000,357000,357000,0
|
|
20240115,162300,3204808500,357000,357000,357000,357000,0
|
|
20240115,162200,3204808500,357000,357000,357000,357000,0
|
|
20240115,162100,3204808500,357000,357000,357000,357000,0
|
|
20240115,162000,3204808500,357000,357000,357000,357000,0
|
|
20240115,161900,3204808500,357000,357000,357000,357000,0
|
|
20240115,161800,3204808500,357000,357000,357000,357000,0
|
|
20240115,161700,3204808500,357000,357000,357000,357000,0
|
|
20240115,161600,3204808500,357000,357000,357000,357000,0
|
|
20240115,161500,3204808500,357000,357000,357000,357000,0
|
|
20240115,161400,3204808500,357000,357000,357000,357000,0
|
|
20240115,161300,3204808500,357000,357000,357000,357000,0
|
|
20240115,161200,3204808500,357000,357000,357000,357000,0
|
|
20240115,161100,3204808500,357000,357000,357000,357000,0
|
|
20240115,161000,3204808500,357000,357000,357000,357000,0
|
|
20240115,160900,3204808500,357000,357000,357000,357000,0
|
|
20240115,160800,3204808500,357000,357000,357000,357000,0
|
|
20240115,160700,3204808500,357000,357000,357000,357000,305
|
|
20240115,160600,3204808500,357000,357000,357000,357000,0
|
|
20240115,160500,3204808500,357000,357000,357000,357000,0
|
|
20240115,160400,3204808500,357000,357000,357000,357000,0
|
|
20240115,160300,3204808500,357000,357000,357000,357000,0
|
|
20240115,160200,3204808500,357000,357000,357000,357000,0
|
|
20240115,160100,3204808500,357000,357000,357000,357000,0
|
|
20240115,160000,3204808500,357000,357000,357000,357000,0
|
|
20240115,155900,3204808500,357000,357000,357000,357000,0
|
|
20240115,155800,3204808500,357000,357000,357000,357000,0
|
|
20240115,155700,3204808500,357000,357000,357000,357000,0
|
|
20240115,155600,3204808500,357000,357000,357000,357000,0
|
|
20240115,155500,3204808500,357000,357000,357000,357000,0
|
|
20240115,155400,3204808500,357000,357000,357000,357000,0
|
|
20240115,155300,3204808500,357000,357000,357000,357000,0
|
|
20240115,155200,3204808500,357000,357000,357000,357000,0
|
|
20240115,155100,3204808500,357000,357000,357000,357000,0
|
|
20240115,155000,3204808500,357000,357000,357000,357000,0
|
|
20240115,154900,3204808500,357000,357000,357000,357000,0
|
|
20240115,154800,3204808500,357000,357000,357000,357000,0
|
|
20240115,154700,3204808500,357000,357000,357000,357000,0
|
|
20240115,154600,3204808500,357000,357000,357000,357000,0
|
|
20240115,154500,3204808500,357000,357000,357000,357000,0
|
|
20240115,154400,3204808500,357000,357000,357000,357000,0
|
|
20240115,154300,3204808500,357000,357000,357000,357000,0
|
|
20240115,154200,3204808500,357000,357000,357000,357000,0
|
|
20240115,154100,3204808500,357000,357000,357000,357000,0
|
|
20240115,154000,3204808500,357000,357000,357000,357000,0
|
|
20240115,153900,3204808500,357000,357000,357000,357000,0
|
|
20240115,153800,3204808500,357000,357000,357000,357000,0
|
|
20240115,153700,3204808500,357000,357000,357000,357000,305
|
|
20240115,153600,3204808500,357000,357000,357000,357000,0
|
|
20240115,153500,3204808500,357000,357000,357000,357000,0
|
|
20240115,153400,3204808500,357000,357000,357000,357000,0
|
|
20240115,153300,3204808500,357000,357000,357000,357000,0
|
|
20240115,153200,3204808500,357000,357000,357000,357000,0
|
|
20240115,153100,3204808500,357000,357000,357000,357000,0
|
|
20240115,153000,3204808500,357000,357000,357000,357000,305
|
|
20240115,152900,3095923500,357000,357000,357000,357000,0
|
|
20240115,152800,3095923500,357000,357000,357000,357000,0
|
|
20240115,152700,3095923500,357000,357000,357000,357000,0
|
|
20240115,152600,3095923500,357000,357000,357000,357000,0
|
|
20240115,152500,3095923500,357000,357000,357000,357000,0
|
|
20240115,152400,3095923500,357000,357000,357000,357000,0
|
|
20240115,152300,3095923500,357000,357000,357000,357000,0
|
|
20240115,152200,3095923500,357000,357000,357000,357000,0
|
|
20240115,152100,3095923500,357000,357000,357000,357000,0
|
|
20240115,152000,3095923500,357000,357000,357000,357000,0
|
|
20240115,151900,3095923500,357000,357500,357500,357000,41
|
|
20240115,151800,3081282500,357500,357000,357500,357000,45
|
|
20240115,151700,3065216500,357000,357000,357500,357000,120
|
|
20240115,151600,3022361000,357000,357000,357500,357000,39
|
|
20240115,151500,3008437000,357000,357000,357500,357000,75
|
|
20240115,151400,2981649500,357000,357000,357000,357000,7
|
|
20240115,151300,2979150500,357000,357000,357500,357000,417
|
|
20240115,151200,2830091000,357000,357000,357000,357000,46
|
|
20240115,151100,2813669000,357000,357000,357000,357000,8
|
|
20240115,151000,2810813000,357000,357000,357000,357000,30
|
|
20240115,150900,2800103000,357000,357000,357000,357000,17
|
|
20240115,150800,2794034000,357000,357000,357000,357000,8
|
|
20240115,150700,2791178000,357000,357500,357500,357000,8
|
|
20240115,150600,2788321000,357000,357000,357000,357000,53
|
|
20240115,150500,2769400000,357000,357000,357000,357000,5
|
|
20240115,150400,2767615000,357000,357000,357000,357000,16
|
|
20240115,150300,2761903000,357500,357000,357500,357000,9
|
|
20240115,150200,2758688500,357000,356500,357000,356500,16
|
|
20240115,150100,2752983500,357000,356500,357000,356500,9
|
|
20240115,150000,2749773000,356500,357000,357000,356500,13
|
|
20240115,145900,2745134000,357000,356500,357000,356500,19
|
|
20240115,145800,2738359500,356500,357000,357000,356500,25
|
|
20240115,145700,2729442500,356500,357000,357000,356500,11
|
|
20240115,145600,2725518500,356500,356500,356500,356500,23
|
|
20240115,145500,2717319000,356500,356500,357000,356500,35
|
|
20240115,145400,2704835500,356500,357000,357000,356500,88
|
|
20240115,145300,2673420000,357000,357000,357000,357000,7
|
|
20240115,145200,2670921000,357500,357000,357500,357000,36
|
|
20240115,145100,2658068500,357000,357000,357500,357000,25
|
|
20240115,145000,2649143000,357000,357000,357000,357000,12
|
|
20240115,144900,2644859000,357000,357000,357000,357000,4
|
|
20240115,144800,2643431000,357000,357000,357000,357000,37
|
|
20240115,144700,2630222000,357000,357000,357000,357000,56
|
|
20240115,144600,2610230000,357000,357000,357500,357000,12
|
|
20240115,144500,2605945500,357000,357000,357000,357000,50
|
|
20240115,144400,2588095500,357000,357000,357000,357000,21
|
|
20240115,144300,2580598500,357000,357000,357500,357000,6
|
|
20240115,144200,2578456000,357000,357000,357000,357000,16
|
|
20240115,144100,2572744000,357000,357000,357000,357000,9
|
|
20240115,144000,2569531000,357000,357000,357000,357000,43
|
|
20240115,143900,2554180000,357000,357000,357000,357000,21
|
|
20240115,143800,2546683000,357000,357000,357000,357000,5
|
|
20240115,143700,2544898000,357000,357000,357000,357000,17
|
|
20240115,143600,2538829000,357000,356500,357000,356500,7
|
|
20240115,143500,2536330500,356500,356500,356500,356500,7
|
|
20240115,143400,2533835000,356500,356500,357000,356500,10
|
|
20240115,143300,2530267500,356500,357000,357000,356500,28
|
|
20240115,143200,2520277000,357000,357000,357000,357000,10
|
|
20240115,143100,2516707000,357000,357000,357500,357000,6
|
|
20240115,143000,2514564500,357000,357000,357000,357000,17
|
|
20240115,142900,2508495500,357000,357000,357000,357000,12
|
|
20240115,142800,2504211500,357000,357000,357000,357000,13
|
|
20240115,142700,2499570500,357000,357000,357000,357000,2
|
|
20240115,142600,2498856500,357500,357000,357500,357000,42
|
|
20240115,142500,2483861000,357000,357000,357000,357000,10
|
|
20240115,142400,2480291000,357000,357000,357000,357000,6
|
|
20240115,142300,2478149000,357000,357000,357000,357000,5
|
|
20240115,142200,2476364000,357000,357000,357500,357000,17
|
|
20240115,142100,2470294000,357000,357000,357000,357000,31
|
|
20240115,142000,2459227000,357000,357000,357000,357000,14
|
|
20240115,141900,2454229000,357000,357000,357000,357000,9
|
|
20240115,141800,2451016000,357500,357500,357500,357500,1
|
|
20240115,141700,2450658500,357000,357000,357500,357000,10
|
|
20240115,141600,2447085500,357000,357500,357500,357000,16
|
|
20240115,141500,2441369000,357500,357500,357500,357500,21
|
|
20240115,141400,2433861500,357500,357500,357500,357500,5
|
|
20240115,141300,2432074000,358000,358000,358000,358000,1
|
|
20240115,141200,2431716000,357500,357500,358000,357500,30
|
|
20240115,141100,2420990500,357500,357500,357500,357500,23
|
|
20240115,141000,2412768000,357500,357500,357500,357500,26
|
|
20240115,140900,2403473000,357500,357500,357500,357500,0
|
|
20240115,140800,2403473000,357500,358000,358000,357500,22
|
|
20240115,140700,2395601000,357500,357500,357500,357500,0
|
|
20240115,140600,2395601000,357500,357500,357500,357500,6
|
|
20240115,140500,2393456000,357500,357500,357500,357500,13
|
|
20240115,140400,2388808500,357500,358000,358000,357500,6
|
|
20240115,140300,2386663000,358000,357500,358000,357500,7
|
|
20240115,140200,2384160000,357500,357500,358500,357500,35
|
|
20240115,140100,2371645500,357500,358000,358000,357500,124
|
|
20240115,140000,2327310000,358000,358000,358000,358000,3
|
|
20240115,135900,2326236000,358500,358500,358500,358500,5
|
|
20240115,135800,2324443500,358500,358000,358500,358000,8
|
|
20240115,135700,2321576500,357500,358500,358500,357500,11
|
|
20240115,135600,2317640000,358500,358500,358500,358500,6
|
|
20240115,135500,2315489000,358000,357500,358000,357500,5
|
|
20240115,135400,2313700000,358500,358000,358500,358000,6
|
|
20240115,135300,2311550500,358500,358500,358500,358500,7
|
|
20240115,135200,2309041000,358500,358500,358500,358500,7
|
|
20240115,135100,2306531500,358500,358500,358500,358500,12
|
|
20240115,135000,2302229500,359000,357500,359000,357500,13
|
|
20240115,134900,2297573500,359000,358000,359000,358000,7
|
|
20240115,134800,2295065000,357500,357500,358000,357500,23
|
|
20240115,134700,2286841000,357500,357500,357500,357500,5
|
|
20240115,134600,2285053500,357500,358000,358000,357500,7
|
|
20240115,134500,2282550000,358000,357500,358000,357500,22
|
|
20240115,134400,2274674500,357500,357500,357500,357500,4
|
|
20240115,134300,2273244500,357500,358000,358000,357500,30
|
|
20240115,134200,2262505500,358000,358000,358000,358000,0
|
|
20240115,134100,2262505500,358000,358000,358000,358000,9
|
|
20240115,134000,2259283500,358000,358000,358500,358000,3
|
|
20240115,133900,2258209000,358000,358000,358000,358000,19
|
|
20240115,133800,2251407000,358000,358500,358500,358000,3
|
|
20240115,133700,2250332500,358500,358000,358500,358000,17
|
|
20240115,133600,2244239000,358000,358000,358000,358000,4
|
|
20240115,133500,2242807000,358000,358500,358500,358000,8
|
|
20240115,133400,2239942500,358000,358000,358000,358000,4
|
|
20240115,133300,2238510500,358500,358500,358500,358500,12
|
|
20240115,133200,2234208500,358500,358500,358500,358000,19
|
|
20240115,133100,2227401000,358000,357500,358000,357500,62
|
|
20240115,133000,2205205500,357500,357500,357500,357500,9
|
|
20240115,132900,2201988000,357500,357500,357500,357500,4
|
|
20240115,132800,2200558000,357500,359000,359000,357500,230
|
|
20240115,132700,2118057500,359500,359000,359500,359000,5
|
|
20240115,132600,2116262000,359000,359000,359000,359000,2
|
|
20240115,132500,2115544000,359000,359000,359500,359000,16
|
|
20240115,132400,2109797500,359500,359500,359500,359500,1
|
|
20240115,132300,2109438000,359000,359500,359500,359000,3
|
|
20240115,132200,2108360500,359000,359000,359500,359000,4
|
|
20240115,132100,2106923500,359000,359500,359500,359000,11
|
|
20240115,132000,2102972000,359000,359500,359500,359000,3
|
|
20240115,131900,2101894000,359500,359000,359500,359000,33
|
|
20240115,131800,2090046000,359500,359500,359500,359500,14
|
|
20240115,131700,2085013000,359500,359500,359500,359500,68
|
|
20240115,131600,2060567000,359500,359500,359500,359500,7
|
|
20240115,131500,2058050500,359500,359500,359500,359500,2
|
|
20240115,131400,2057331500,359500,359500,359500,359500,13
|
|
20240115,131300,2052658000,359500,359500,359500,359500,0
|
|
20240115,131200,2052658000,359500,359500,360000,359500,14
|
|
20240115,131100,2047624500,360000,359500,360000,359500,8
|
|
20240115,131000,2044748000,360000,359500,360000,359500,16
|
|
20240115,130900,2038995500,359500,359500,359500,359500,2
|
|
20240115,130800,2038276500,359500,360000,360000,359500,2
|
|
20240115,130700,2037557000,360000,360000,360000,359500,33
|
|
20240115,130600,2025678500,360000,360000,360000,360000,6
|
|
20240115,130500,2023518500,360000,360500,360500,360000,9
|
|
20240115,130400,2020276000,360500,360500,360500,360500,1
|
|
20240115,130300,2019915500,360000,360000,360000,360000,19
|
|
20240115,130200,2013075500,360000,360000,360000,360000,3
|
|
20240115,130100,2011995500,360500,360500,360500,360500,2
|
|
20240115,130000,2011274500,360000,360000,360500,360000,8
|
|
20240115,125900,2008394000,360000,360500,360500,360000,7
|
|
20240115,125800,2005873500,360000,360000,360000,360000,11
|
|
20240115,125700,2001913500,360000,360000,360000,360000,3
|
|
20240115,125600,2000833500,360000,360000,360000,360000,14
|
|
20240115,125500,1995793500,360000,360000,360000,360000,1
|
|
20240115,125400,1995433500,360000,361000,361000,360000,6
|
|
20240115,125300,1993272000,360500,360500,360500,360500,2
|
|
20240115,125200,1992551000,360500,360500,360500,360000,14
|
|
20240115,125100,1987505000,360500,361000,361000,360000,8
|
|
20240115,125000,1984619500,360000,360500,360500,360000,17
|
|
20240115,124900,1978495000,360000,360000,360000,360000,14
|
|
20240115,124800,1973455000,360000,360000,360500,360000,13
|
|
20240115,124700,1968773000,359500,360000,360000,359500,11
|
|
20240115,124600,1964818000,360000,359000,360000,359000,26
|
|
20240115,124500,1955471000,359000,359000,359500,359000,54
|
|
20240115,124400,1936084500,359500,359000,359500,359000,12
|
|
20240115,124300,1931776000,359000,359000,359000,359000,2
|
|
20240115,124200,1931058000,359000,359000,359000,359000,5
|
|
20240115,124100,1929263000,359000,359500,359500,359000,59
|
|
20240115,124000,1908056500,359500,360500,360500,359500,2
|
|
20240115,123900,1907336500,360500,359500,360500,359500,11
|
|
20240115,123800,1903379000,359000,359000,359000,359000,11
|
|
20240115,123700,1899430000,359500,359500,359500,359500,16
|
|
20240115,123600,1893678000,359500,359500,359500,359500,2
|
|
20240115,123500,1892959000,359500,359500,359500,359500,4
|
|
20240115,123400,1891521000,359500,360000,360000,359500,13
|
|
20240115,123300,1886847000,359500,359500,360000,359500,12
|
|
20240115,123200,1882532000,360000,360000,360000,360000,4
|
|
20240115,123100,1881092000,360000,359500,360000,359500,7
|
|
20240115,123000,1878573500,359500,359500,359500,359500,12
|
|
20240115,122900,1874259500,359500,360000,360000,359500,4
|
|
20240115,122800,1872821000,359500,359500,359500,359500,1
|
|
20240115,122700,1872461500,359500,360500,361000,359500,13
|
|
20240115,122600,1867776000,360500,359500,360500,359500,14
|
|
20240115,122500,1862738500,359500,359500,359500,359500,4
|
|
20240115,122400,1861300500,360000,359500,360000,359500,2
|
|
20240115,122300,1860581000,359500,360000,360000,359500,15
|
|
20240115,122200,1855185000,360000,360500,360500,360000,7
|
|
20240115,122100,1852662000,360500,360500,360500,360500,7
|
|
20240115,122000,1850138500,360500,359500,361000,359500,14
|
|
20240115,121900,1845096500,359500,359500,359500,359500,9
|
|
20240115,121800,1841861000,360000,360000,360000,360000,6
|
|
20240115,121700,1839701000,360000,360000,360000,360000,1
|
|
20240115,121600,1839341000,360000,360500,360500,360000,10
|
|
20240115,121500,1835739000,360500,360500,360500,360500,4
|
|
20240115,121400,1834297000,360500,360000,360500,360000,7
|
|
20240115,121300,1831776000,360500,360500,360500,360500,6
|
|
20240115,121200,1829613000,360000,361000,361000,360000,24
|
|
20240115,121100,1820958500,361000,361000,361000,361000,5
|
|
20240115,121000,1819153500,361000,361000,361000,361000,0
|
|
20240115,120900,1819153500,361000,361000,361000,361000,17
|
|
20240115,120800,1813016500,361000,361000,361000,361000,12
|
|
20240115,120700,1808684500,361000,361000,361000,361000,0
|
|
20240115,120600,1808684500,361000,361000,361000,361000,2
|
|
20240115,120500,1807962500,361000,361500,361500,361000,8
|
|
20240115,120400,1805073500,361000,361000,361000,361000,81
|
|
20240115,120300,1775832500,361000,360000,361000,360000,55
|
|
20240115,120200,1756005000,360000,360000,360000,360000,9
|
|
20240115,120100,1752765000,360500,360000,360500,360000,5
|
|
20240115,120000,1750964000,360000,360000,360000,360000,15
|
|
20240115,115900,1745564000,360000,360000,360500,360000,4
|
|
20240115,115800,1744123500,360000,360000,360000,360000,24
|
|
20240115,115700,1735483500,360000,360000,360000,360000,7
|
|
20240115,115600,1732963500,360000,360000,360000,360000,1
|
|
20240115,115500,1732603500,360000,359500,360000,359500,57
|
|
20240115,115400,1712084000,359500,359500,359500,359500,16
|
|
20240115,115300,1706332000,359000,359500,360000,359000,60
|
|
20240115,115200,1684760500,359500,359500,359500,359000,18
|
|
20240115,115100,1678290000,359000,359000,359000,359000,9
|
|
20240115,115000,1675059000,359000,359000,359000,359000,8
|
|
20240115,114900,1672187000,359500,359000,359500,359000,2
|
|
20240115,114800,1671468500,359000,359000,359000,359000,3
|
|
20240115,114700,1670391500,359000,359500,359500,359000,9
|
|
20240115,114600,1667158500,359000,359000,359500,359000,58
|
|
20240115,114500,1646336000,359000,359000,359000,359000,3
|
|
20240115,114400,1645259000,359000,359500,359500,359000,4
|
|
20240115,114300,1643822000,359500,359000,359500,359000,19
|
|
20240115,114200,1636997500,359000,359500,359500,359000,15
|
|
20240115,114100,1631610000,359000,359000,359000,359000,2
|
|
20240115,114000,1630892000,359000,359000,359500,359000,16
|
|
20240115,113900,1625145500,359000,359000,359000,359000,157
|
|
20240115,113800,1568782500,359000,359500,360000,359000,32
|
|
20240115,113700,1557274000,360000,359500,360000,359500,10
|
|
20240115,113600,1553676500,359500,359500,359500,359500,26
|
|
20240115,113500,1544329500,359500,359500,359500,359500,5
|
|
20240115,113400,1542532000,359500,359500,359500,359500,1
|
|
20240115,113300,1542172500,359500,359500,359500,359500,6
|
|
20240115,113200,1540015500,359500,360000,360000,359500,52
|
|
20240115,113100,1521308500,360000,360000,360000,360000,10
|
|
20240115,113000,1517708500,360500,360000,360500,360000,6
|
|
20240115,112900,1515548000,360000,360000,360000,360000,16
|
|
20240115,112800,1509788000,360000,360000,360000,360000,6
|
|
20240115,112700,1507628000,360000,360000,360000,360000,2
|
|
20240115,112600,1506908000,360000,360000,360000,360000,3
|
|
20240115,112500,1505828000,360000,360000,360500,360000,18
|
|
20240115,112400,1499343000,360000,360000,360000,360000,7
|
|
20240115,112300,1496823000,360000,360000,360000,360000,3
|
|
20240115,112200,1495743000,360000,359500,360500,359500,57
|
|
20240115,112100,1475229500,359500,359500,359500,359500,3
|
|
20240115,112000,1474151000,360000,359500,360000,359500,5
|
|
20240115,111900,1472351500,359500,359500,359500,359500,9
|
|
20240115,111800,1469116000,359500,360000,360000,359500,15
|
|
20240115,111700,1463718500,359500,359500,359500,359500,4
|
|
20240115,111600,1462280500,359500,359500,359500,359500,43
|
|
20240115,111500,1446822000,360000,360000,360000,360000,5
|
|
20240115,111400,1445022000,360000,359500,360500,359500,24
|
|
20240115,111300,1436378000,360000,360000,360000,360000,75
|
|
20240115,111200,1409378000,360000,360000,360000,360000,2
|
|
20240115,111100,1408658000,360000,360500,360500,360000,12
|
|
20240115,111000,1404337000,360500,360500,360500,360000,22
|
|
20240115,110900,1396407000,360000,360500,360500,360000,25
|
|
20240115,110800,1387402000,360000,360000,360000,360000,70
|
|
20240115,110700,1362202000,360000,360000,360500,360000,48
|
|
20240115,110600,1344904000,360500,360500,360500,360500,11
|
|
20240115,110500,1340938500,360000,360000,360000,360000,10
|
|
20240115,110400,1337338500,360000,360000,360500,360000,57
|
|
20240115,110300,1316818000,360500,360000,360500,360000,8
|
|
20240115,110200,1313936000,360000,360000,360000,360000,1
|
|
20240115,110100,1313576000,360000,360000,360500,360000,10
|
|
20240115,110000,1309975500,360000,360500,360500,360000,12
|
|
20240115,105900,1305655000,360000,360000,360000,360000,3
|
|
20240115,105800,1304575000,360500,360000,360500,360000,10
|
|
20240115,105700,1300973000,360000,360000,360000,360000,25
|
|
20240115,105600,1291973000,360000,360000,360000,360000,9
|
|
20240115,105500,1288733000,360000,360000,360000,360000,20
|
|
20240115,105400,1281533000,360000,360000,360000,360000,5
|
|
20240115,105300,1279733000,360000,360000,360000,360000,11
|
|
20240115,105200,1275773000,360000,360000,360000,360000,10
|
|
20240115,105100,1272173000,360500,360500,360500,360500,14
|
|
20240115,105000,1267126000,360000,360000,360000,360000,18
|
|
20240115,104900,1260646000,360000,360000,360000,360000,17
|
|
20240115,104800,1254526000,360500,360500,360500,360500,1
|
|
20240115,104700,1254165500,360000,360000,360500,360000,19
|
|
20240115,104600,1247322000,360000,360000,360500,360000,45
|
|
20240115,104500,1231119000,360000,360000,360500,360000,23
|
|
20240115,104400,1222832000,360500,360500,360500,360500,1
|
|
20240115,104300,1222471500,360000,360000,360000,360000,16
|
|
20240115,104200,1216711500,360000,360000,360500,360000,12
|
|
20240115,104100,1212390500,360000,360000,360000,360000,4
|
|
20240115,104000,1210950500,360500,360000,360500,360000,55
|
|
20240115,103900,1191148000,360000,360000,360500,360000,6
|
|
20240115,103800,1188987500,360000,360000,360000,360000,13
|
|
20240115,103700,1184307500,360000,360000,360000,360000,1
|
|
20240115,103600,1183947500,360000,360000,360500,360000,6
|
|
20240115,103500,1181786500,360000,360500,360500,360000,32
|
|
20240115,103400,1170256000,361000,361000,361000,360500,11
|
|
20240115,103300,1166286500,361000,360000,361000,360000,25
|
|
20240115,103200,1157274500,360500,360500,360500,360500,13
|
|
20240115,103100,1152588000,360500,360500,360500,360500,24
|
|
20240115,103000,1143936000,360500,360500,360500,360500,3
|
|
20240115,102900,1142854500,360500,360500,360500,360500,2
|
|
20240115,102800,1142133500,360500,360500,360500,360500,20
|
|
20240115,102700,1134923500,360500,360500,360500,360500,8
|
|
20240115,102600,1132039500,361000,361000,361000,361000,5
|
|
20240115,102500,1130234500,360500,361000,361000,360500,116
|
|
20240115,102400,1088381000,361000,361500,361500,361000,19
|
|
20240115,102300,1081515500,361500,361500,361500,361000,4
|
|
20240115,102200,1080070500,361500,361000,361500,361000,10
|
|
20240115,102100,1076458000,361000,361000,361500,361000,4
|
|
20240115,102000,1075013000,361000,361500,362000,361000,22
|
|
20240115,101900,1067060000,361000,361500,361500,361000,3
|
|
20240115,101800,1065976500,361000,361500,361500,361000,16
|
|
20240115,101700,1060199000,361000,360500,361500,360500,14
|
|
20240115,101600,1055147500,361000,361000,361000,360500,14
|
|
20240115,101500,1050094500,360500,361000,361000,360500,4
|
|
20240115,101400,1048651500,361000,361000,361000,361000,5
|
|
20240115,101300,1046846500,361000,362000,362000,360500,14
|
|
20240115,101200,1041791500,362000,362000,362000,361500,25
|
|
20240115,101100,1032745500,362000,361000,362000,361000,115
|
|
20240115,101000,991224500,361500,361000,361500,361000,13
|
|
20240115,100900,986528500,361000,361500,361500,361000,20
|
|
20240115,100800,979307500,361000,361000,361000,361000,2
|
|
20240115,100700,978585500,361500,361000,361500,360500,33
|
|
20240115,100600,966681000,361000,360500,361000,360500,8
|
|
20240115,100500,963796000,361000,361000,361000,360500,52
|
|
20240115,100400,945025500,360500,360000,360500,360000,45
|
|
20240115,100300,928806000,360000,360500,360500,360000,96
|
|
20240115,100200,894242500,360000,360500,360500,360000,65
|
|
20240115,100100,870818000,360500,360500,361000,360500,11
|
|
20240115,100000,866849000,361000,360500,361000,360500,25
|
|
20240115,095900,857834500,360500,361000,361000,360000,45
|
|
20240115,095800,841610500,361000,361500,362000,361000,33
|
|
20240115,095700,829694000,361500,361500,361500,361500,1
|
|
20240115,095600,829332500,362000,362000,362000,361500,56
|
|
20240115,095500,809073000,362500,362500,363000,362000,34
|
|
20240115,095400,796756000,363000,363000,363000,362500,6
|
|
20240115,095300,794579000,363000,362500,363000,362000,13
|
|
20240115,095200,789867000,363000,363000,363500,362000,98
|
|
20240115,095100,754296000,363000,363500,363500,363000,186
|
|
20240115,095000,686688000,363500,363000,363500,363000,212
|
|
20240115,094900,609727000,363000,363000,363000,362500,27
|
|
20240115,094800,599929000,363000,362500,363000,362000,72
|
|
20240115,094700,573801000,362500,362000,362500,362000,43
|
|
20240115,094600,558226500,362000,362500,362500,362000,86
|
|
20240115,094500,527063000,362500,362000,362500,362000,17
|
|
20240115,094400,520908000,361500,361500,362000,361500,24
|
|
20240115,094300,512229000,361500,361500,362000,361500,20
|
|
20240115,094200,504992500,361500,361500,361500,361000,37
|
|
20240115,094100,491618000,361000,361500,361500,361000,9
|
|
20240115,094000,488368500,361500,361500,361500,361000,8
|
|
20240115,093900,485478500,361500,360500,361500,360500,14
|
|
20240115,093800,480422000,361000,360500,361000,360500,27
|
|
20240115,093700,470678000,360500,360500,361000,360500,15
|
|
20240115,093600,465269500,360500,361500,361500,360500,15
|
|
20240115,093500,459854500,361000,361000,361000,361000,5
|
|
20240115,093400,458049500,361500,361000,361500,361000,13
|
|
20240115,093300,453356000,361000,360500,361000,360500,20
|
|
20240115,093200,446141500,360500,361000,361000,360500,39
|
|
20240115,093100,432081000,361000,361000,361000,361000,8
|
|
20240115,093000,429193000,361000,361000,361000,360500,135
|
|
20240115,092900,380460000,360500,361000,361000,360500,37
|
|
20240115,092800,367118000,361000,361000,361000,360500,33
|
|
20240115,092700,355216500,361500,361000,361500,361000,6
|
|
20240115,092600,353048500,360500,360500,361000,360500,84
|
|
20240115,092500,322732500,360500,360500,360500,360500,19
|
|
20240115,092400,315883000,360000,360000,360000,360000,10
|
|
20240115,092300,312283000,360500,361000,361000,360000,17
|
|
20240115,092200,306154000,360500,360500,361000,360500,33
|
|
20240115,092100,294251500,361000,360000,361000,360000,14
|
|
20240115,092000,289209500,360000,360500,360500,360000,19
|
|
20240115,091900,282367000,360000,360500,361000,360000,19
|
|
20240115,091800,275520000,360500,360500,360500,360000,66
|
|
20240115,091700,251731000,360500,360000,360500,360000,10
|
|
20240115,091600,248130500,360000,361000,361000,360000,53
|
|
20240115,091500,229025000,361000,360500,361000,360000,70
|
|
20240115,091400,203776000,360000,359500,360000,359500,37
|
|
20240115,091300,190457500,359500,359000,359500,359000,13
|
|
20240115,091200,185785000,359000,358500,360000,358500,49
|
|
20240115,091100,168179000,358500,359000,359000,358500,35
|
|
20240115,091000,155616500,359000,359000,359000,359000,3
|
|
20240115,090900,154539500,358500,358500,358500,358500,9
|
|
20240115,090800,151313000,358000,358000,358000,357500,20
|
|
20240115,090700,144157000,358000,356000,358000,356000,64
|
|
20240115,090600,121326000,355500,356000,356000,355500,30
|
|
20240115,090500,110655000,356000,356000,356000,355500,4
|
|
20240115,090400,109231500,356000,356000,356000,355500,8
|
|
20240115,090300,106384500,356000,355000,356000,355000,29
|
|
20240115,090200,96076000,355500,355500,355500,355000,64
|
|
20240115,090100,73346000,355000,355000,356000,355000,63
|
|
20240115,090000,50973500,356000,356500,356500,356000,142
|