729 lines
41 KiB
CSV
729 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,210600,2753466500,361500,361500,361500,361500,377
|
|
20240116,210500,2753466500,361500,361500,361500,361500,0
|
|
20240116,210400,2753466500,361500,361500,361500,361500,0
|
|
20240116,210300,2753466500,361500,361500,361500,361500,0
|
|
20240116,210200,2753466500,361500,361500,361500,361500,0
|
|
20240116,210100,2753466500,361500,361500,361500,361500,0
|
|
20240116,210000,2753466500,361500,361500,361500,361500,0
|
|
20240116,205900,2753466500,361500,361500,361500,361500,0
|
|
20240116,205800,2753466500,361500,361500,361500,361500,0
|
|
20240116,205700,2753466500,361500,361500,361500,361500,0
|
|
20240116,205600,2753466500,361500,361500,361500,361500,0
|
|
20240116,205500,2753466500,361500,361500,361500,361500,0
|
|
20240116,205400,2753466500,361500,361500,361500,361500,0
|
|
20240116,205300,2753466500,361500,361500,361500,361500,0
|
|
20240116,205200,2753466500,361500,361500,361500,361500,0
|
|
20240116,205100,2753466500,361500,361500,361500,361500,0
|
|
20240116,205000,2753466500,361500,361500,361500,361500,0
|
|
20240116,204900,2753466500,361500,361500,361500,361500,0
|
|
20240116,204800,2753466500,361500,361500,361500,361500,0
|
|
20240116,204700,2753466500,361500,361500,361500,361500,0
|
|
20240116,204600,2753466500,361500,361500,361500,361500,0
|
|
20240116,204500,2753466500,361500,361500,361500,361500,0
|
|
20240116,204400,2753466500,361500,361500,361500,361500,0
|
|
20240116,204300,2753466500,361500,361500,361500,361500,0
|
|
20240116,204200,2753466500,361500,361500,361500,361500,0
|
|
20240116,204100,2753466500,361500,361500,361500,361500,0
|
|
20240116,204000,2753466500,361500,361500,361500,361500,0
|
|
20240116,203900,2753466500,361500,361500,361500,361500,0
|
|
20240116,203800,2753466500,361500,361500,361500,361500,0
|
|
20240116,203700,2753466500,361500,361500,361500,361500,0
|
|
20240116,203600,2753466500,361500,361500,361500,361500,377
|
|
20240116,203500,2753466500,361500,361500,361500,361500,0
|
|
20240116,203400,2753466500,361500,361500,361500,361500,0
|
|
20240116,203300,2753466500,361500,361500,361500,361500,0
|
|
20240116,203200,2753466500,361500,361500,361500,361500,0
|
|
20240116,203100,2753466500,361500,361500,361500,361500,0
|
|
20240116,203000,2753466500,361500,361500,361500,361500,0
|
|
20240116,202900,2753466500,361500,361500,361500,361500,0
|
|
20240116,202800,2753466500,361500,361500,361500,361500,0
|
|
20240116,202700,2753466500,361500,361500,361500,361500,0
|
|
20240116,202600,2753466500,361500,361500,361500,361500,0
|
|
20240116,202500,2753466500,361500,361500,361500,361500,0
|
|
20240116,202400,2753466500,361500,361500,361500,361500,0
|
|
20240116,202300,2753466500,361500,361500,361500,361500,0
|
|
20240116,202200,2753466500,361500,361500,361500,361500,0
|
|
20240116,202100,2753466500,361500,361500,361500,361500,0
|
|
20240116,202000,2753466500,361500,361500,361500,361500,0
|
|
20240116,201900,2753466500,361500,361500,361500,361500,0
|
|
20240116,201800,2753466500,361500,361500,361500,361500,0
|
|
20240116,201700,2753466500,361500,361500,361500,361500,0
|
|
20240116,201600,2753466500,361500,361500,361500,361500,0
|
|
20240116,201500,2753466500,361500,361500,361500,361500,0
|
|
20240116,201400,2753466500,361500,361500,361500,361500,0
|
|
20240116,201300,2753466500,361500,361500,361500,361500,0
|
|
20240116,201200,2753466500,361500,361500,361500,361500,0
|
|
20240116,201100,2753466500,361500,361500,361500,361500,0
|
|
20240116,201000,2753466500,361500,361500,361500,361500,0
|
|
20240116,200900,2753466500,361500,361500,361500,361500,0
|
|
20240116,200800,2753466500,361500,361500,361500,361500,0
|
|
20240116,200700,2753466500,361500,361500,361500,361500,0
|
|
20240116,200600,2753466500,361500,361500,361500,361500,377
|
|
20240116,200500,2753466500,361500,361500,361500,361500,0
|
|
20240116,200400,2753466500,361500,361500,361500,361500,0
|
|
20240116,200300,2753466500,361500,361500,361500,361500,0
|
|
20240116,200200,2753466500,361500,361500,361500,361500,0
|
|
20240116,200100,2753466500,361500,361500,361500,361500,0
|
|
20240116,200000,2753466500,361500,361500,361500,361500,0
|
|
20240116,195900,2753466500,361500,361500,361500,361500,0
|
|
20240116,195800,2753466500,361500,361500,361500,361500,0
|
|
20240116,195700,2753466500,361500,361500,361500,361500,0
|
|
20240116,195600,2753466500,361500,361500,361500,361500,0
|
|
20240116,195500,2753466500,361500,361500,361500,361500,0
|
|
20240116,195400,2753466500,361500,361500,361500,361500,0
|
|
20240116,195300,2753466500,361500,361500,361500,361500,0
|
|
20240116,195200,2753466500,361500,361500,361500,361500,0
|
|
20240116,195100,2753466500,361500,361500,361500,361500,0
|
|
20240116,195000,2753466500,361500,361500,361500,361500,0
|
|
20240116,194900,2753466500,361500,361500,361500,361500,0
|
|
20240116,194800,2753466500,361500,361500,361500,361500,0
|
|
20240116,194700,2753466500,361500,361500,361500,361500,0
|
|
20240116,194600,2753466500,361500,361500,361500,361500,0
|
|
20240116,194500,2753466500,361500,361500,361500,361500,0
|
|
20240116,194400,2753466500,361500,361500,361500,361500,0
|
|
20240116,194300,2753466500,361500,361500,361500,361500,0
|
|
20240116,194200,2753466500,361500,361500,361500,361500,0
|
|
20240116,194100,2753466500,361500,361500,361500,361500,0
|
|
20240116,194000,2753466500,361500,361500,361500,361500,0
|
|
20240116,193900,2753466500,361500,361500,361500,361500,0
|
|
20240116,193800,2753466500,361500,361500,361500,361500,0
|
|
20240116,193700,2753466500,361500,361500,361500,361500,0
|
|
20240116,193600,2753466500,361500,361500,361500,361500,377
|
|
20240116,193500,2753466500,361500,361500,361500,361500,0
|
|
20240116,193400,2753466500,361500,361500,361500,361500,0
|
|
20240116,193300,2753466500,361500,361500,361500,361500,0
|
|
20240116,193200,2753466500,361500,361500,361500,361500,0
|
|
20240116,193100,2753466500,361500,361500,361500,361500,0
|
|
20240116,193000,2753466500,361500,361500,361500,361500,0
|
|
20240116,192900,2753466500,361500,361500,361500,361500,0
|
|
20240116,192800,2753466500,361500,361500,361500,361500,0
|
|
20240116,192700,2753466500,361500,361500,361500,361500,0
|
|
20240116,192600,2753466500,361500,361500,361500,361500,0
|
|
20240116,192500,2753466500,361500,361500,361500,361500,0
|
|
20240116,192400,2753466500,361500,361500,361500,361500,0
|
|
20240116,192300,2753466500,361500,361500,361500,361500,0
|
|
20240116,192200,2753466500,361500,361500,361500,361500,0
|
|
20240116,192100,2753466500,361500,361500,361500,361500,0
|
|
20240116,192000,2753466500,361500,361500,361500,361500,0
|
|
20240116,191900,2753466500,361500,361500,361500,361500,0
|
|
20240116,191800,2753466500,361500,361500,361500,361500,0
|
|
20240116,191700,2753466500,361500,361500,361500,361500,0
|
|
20240116,191600,2753466500,361500,361500,361500,361500,0
|
|
20240116,191500,2753466500,361500,361500,361500,361500,0
|
|
20240116,191400,2753466500,361500,361500,361500,361500,0
|
|
20240116,191300,2753466500,361500,361500,361500,361500,0
|
|
20240116,191200,2753466500,361500,361500,361500,361500,0
|
|
20240116,191100,2753466500,361500,361500,361500,361500,0
|
|
20240116,191000,2753466500,361500,361500,361500,361500,0
|
|
20240116,190900,2753466500,361500,361500,361500,361500,0
|
|
20240116,190800,2753466500,361500,361500,361500,361500,0
|
|
20240116,190700,2753466500,361500,361500,361500,361500,0
|
|
20240116,190600,2753466500,361500,361500,361500,361500,377
|
|
20240116,190500,2753466500,361500,361500,361500,361500,0
|
|
20240116,190400,2753466500,361500,361500,361500,361500,0
|
|
20240116,190300,2753466500,361500,361500,361500,361500,0
|
|
20240116,190200,2753466500,361500,361500,361500,361500,0
|
|
20240116,190100,2753466500,361500,361500,361500,361500,0
|
|
20240116,190000,2753466500,361500,361500,361500,361500,0
|
|
20240116,185900,2753466500,361500,361500,361500,361500,0
|
|
20240116,185800,2753466500,361500,361500,361500,361500,0
|
|
20240116,185700,2753466500,361500,361500,361500,361500,0
|
|
20240116,185600,2753466500,361500,361500,361500,361500,0
|
|
20240116,185500,2753466500,361500,361500,361500,361500,0
|
|
20240116,185400,2753466500,361500,361500,361500,361500,0
|
|
20240116,185300,2753466500,361500,361500,361500,361500,0
|
|
20240116,185200,2753466500,361500,361500,361500,361500,0
|
|
20240116,185100,2753466500,361500,361500,361500,361500,0
|
|
20240116,185000,2753466500,361500,361500,361500,361500,0
|
|
20240116,184900,2753466500,361500,361500,361500,361500,0
|
|
20240116,184800,2753466500,361500,361500,361500,361500,0
|
|
20240116,184700,2753466500,361500,361500,361500,361500,0
|
|
20240116,184600,2753466500,361500,361500,361500,361500,0
|
|
20240116,184500,2753466500,361500,361500,361500,361500,0
|
|
20240116,184400,2753466500,361500,361500,361500,361500,0
|
|
20240116,184300,2753466500,361500,361500,361500,361500,0
|
|
20240116,184200,2753466500,361500,361500,361500,361500,0
|
|
20240116,184100,2753466500,361500,361500,361500,361500,0
|
|
20240116,184000,2753466500,361500,361500,361500,361500,0
|
|
20240116,183900,2753466500,361500,361500,361500,361500,0
|
|
20240116,183800,2753466500,361500,361500,361500,361500,0
|
|
20240116,183700,2753466500,361500,361500,361500,361500,0
|
|
20240116,183600,2753466500,361500,361500,361500,361500,377
|
|
20240116,183500,2753466500,361500,361500,361500,361500,0
|
|
20240116,183400,2753466500,361500,361500,361500,361500,0
|
|
20240116,183300,2753466500,361500,361500,361500,361500,0
|
|
20240116,183200,2753466500,361500,361500,361500,361500,0
|
|
20240116,183100,2753466500,361500,361500,361500,361500,0
|
|
20240116,183000,2753466500,361500,361500,361500,361500,0
|
|
20240116,182900,2753466500,361500,361500,361500,361500,0
|
|
20240116,182800,2753466500,361500,361500,361500,361500,0
|
|
20240116,182700,2753466500,361500,361500,361500,361500,0
|
|
20240116,182600,2753466500,361500,361500,361500,361500,0
|
|
20240116,182500,2753466500,361500,361500,361500,361500,0
|
|
20240116,182400,2753466500,361500,361500,361500,361500,0
|
|
20240116,182300,2753466500,361500,361500,361500,361500,0
|
|
20240116,182200,2753466500,361500,361500,361500,361500,0
|
|
20240116,182100,2753466500,361500,361500,361500,361500,0
|
|
20240116,182000,2753466500,361500,361500,361500,361500,0
|
|
20240116,181900,2753466500,361500,361500,361500,361500,0
|
|
20240116,181800,2753466500,361500,361500,361500,361500,0
|
|
20240116,181700,2753466500,361500,361500,361500,361500,0
|
|
20240116,181600,2753466500,361500,361500,361500,361500,0
|
|
20240116,181500,2753466500,361500,361500,361500,361500,0
|
|
20240116,181400,2753466500,361500,361500,361500,361500,0
|
|
20240116,181300,2753466500,361500,361500,361500,361500,0
|
|
20240116,181200,2753466500,361500,361500,361500,361500,0
|
|
20240116,181100,2753466500,361500,361500,361500,361500,0
|
|
20240116,181000,2753466500,361500,361500,361500,361500,0
|
|
20240116,180900,2753466500,361500,361500,361500,361500,0
|
|
20240116,180800,2753466500,361500,361500,361500,361500,0
|
|
20240116,180700,2753466500,361500,361500,361500,361500,0
|
|
20240116,180600,2753466500,361500,361500,361500,361500,377
|
|
20240116,180500,2753466500,361500,361500,361500,361500,0
|
|
20240116,180400,2753466500,361500,361500,361500,361500,0
|
|
20240116,180300,2753466500,361500,361500,361500,361500,0
|
|
20240116,180200,2753466500,361500,361500,361500,361500,0
|
|
20240116,180100,2753466500,361500,361500,361500,361500,0
|
|
20240116,180000,2753466500,361500,361500,361500,361500,0
|
|
20240116,175900,2753466500,361500,361500,361500,361500,0
|
|
20240116,175800,2753466500,361500,361500,361500,361500,0
|
|
20240116,175700,2753466500,361500,361500,361500,361500,0
|
|
20240116,175600,2753466500,361500,361500,361500,361500,0
|
|
20240116,175500,2753466500,361500,361500,361500,361500,0
|
|
20240116,175400,2753466500,361500,361500,361500,361500,0
|
|
20240116,175300,2753466500,361500,361500,361500,361500,0
|
|
20240116,175200,2753466500,361500,361500,361500,361500,0
|
|
20240116,175100,2753466500,361500,361500,361500,361500,0
|
|
20240116,175000,2753466500,361500,361500,361500,361500,0
|
|
20240116,174900,2753466500,361500,361500,361500,361500,0
|
|
20240116,174800,2753466500,361500,361500,361500,361500,0
|
|
20240116,174700,2753466500,361500,361500,361500,361500,0
|
|
20240116,174600,2753466500,361500,361500,361500,361500,0
|
|
20240116,174500,2753466500,361500,361500,361500,361500,0
|
|
20240116,174400,2753466500,361500,361500,361500,361500,0
|
|
20240116,174300,2753466500,361500,361500,361500,361500,0
|
|
20240116,174200,2753466500,361500,361500,361500,361500,0
|
|
20240116,174100,2753466500,361500,361500,361500,361500,0
|
|
20240116,174000,2753466500,361500,361500,361500,361500,0
|
|
20240116,173900,2753466500,361500,361500,361500,361500,0
|
|
20240116,173800,2753466500,361500,361500,361500,361500,0
|
|
20240116,173700,2753466500,361500,361500,361500,361500,0
|
|
20240116,173600,2753466500,361500,361500,361500,361500,377
|
|
20240116,173500,2753466500,361500,361500,361500,361500,0
|
|
20240116,173400,2753466500,361500,361500,361500,361500,0
|
|
20240116,173300,2753466500,361500,361500,361500,361500,0
|
|
20240116,173200,2753466500,361500,361500,361500,361500,0
|
|
20240116,173100,2753466500,361500,361500,361500,361500,0
|
|
20240116,173000,2753466500,361500,361500,361500,361500,0
|
|
20240116,172900,2753466500,361500,361500,361500,361500,0
|
|
20240116,172800,2753466500,361500,361500,361500,361500,0
|
|
20240116,172700,2753466500,361500,361500,361500,361500,0
|
|
20240116,172600,2753466500,361500,361500,361500,361500,0
|
|
20240116,172500,2753466500,361500,361500,361500,361500,0
|
|
20240116,172400,2753466500,361500,361500,361500,361500,0
|
|
20240116,172300,2753466500,361500,361500,361500,361500,0
|
|
20240116,172200,2753466500,361500,361500,361500,361500,0
|
|
20240116,172100,2753466500,361500,361500,361500,361500,0
|
|
20240116,172000,2753466500,361500,361500,361500,361500,0
|
|
20240116,171900,2753466500,361500,361500,361500,361500,0
|
|
20240116,171800,2753466500,361500,361500,361500,361500,0
|
|
20240116,171700,2753466500,361500,361500,361500,361500,0
|
|
20240116,171600,2753466500,361500,361500,361500,361500,0
|
|
20240116,171500,2753466500,361500,361500,361500,361500,0
|
|
20240116,171400,2753466500,361500,361500,361500,361500,0
|
|
20240116,171300,2753466500,361500,361500,361500,361500,0
|
|
20240116,171200,2753466500,361500,361500,361500,361500,0
|
|
20240116,171100,2753466500,361500,361500,361500,361500,0
|
|
20240116,171000,2753466500,361500,361500,361500,361500,0
|
|
20240116,170900,2753466500,361500,361500,361500,361500,0
|
|
20240116,170800,2753466500,361500,361500,361500,361500,0
|
|
20240116,170700,2753466500,361500,361500,361500,361500,0
|
|
20240116,170600,2753466500,361500,361500,361500,361500,377
|
|
20240116,170500,2753466500,361500,361500,361500,361500,0
|
|
20240116,170400,2753466500,361500,361500,361500,361500,0
|
|
20240116,170300,2753466500,361500,361500,361500,361500,0
|
|
20240116,170200,2753466500,361500,361500,361500,361500,0
|
|
20240116,170100,2753466500,361500,361500,361500,361500,0
|
|
20240116,170000,2753466500,361500,361500,361500,361500,0
|
|
20240116,165900,2753466500,361500,361500,361500,361500,0
|
|
20240116,165800,2753466500,361500,361500,361500,361500,0
|
|
20240116,165700,2753466500,361500,361500,361500,361500,0
|
|
20240116,165600,2753466500,361500,361500,361500,361500,0
|
|
20240116,165500,2753466500,361500,361500,361500,361500,0
|
|
20240116,165400,2753466500,361500,361500,361500,361500,0
|
|
20240116,165300,2753466500,361500,361500,361500,361500,0
|
|
20240116,165200,2753466500,361500,361500,361500,361500,0
|
|
20240116,165100,2753466500,361500,361500,361500,361500,0
|
|
20240116,165000,2753466500,361500,361500,361500,361500,0
|
|
20240116,164900,2753466500,361500,361500,361500,361500,0
|
|
20240116,164800,2753466500,361500,361500,361500,361500,0
|
|
20240116,164700,2753466500,361500,361500,361500,361500,0
|
|
20240116,164600,2753466500,361500,361500,361500,361500,0
|
|
20240116,164500,2753466500,361500,361500,361500,361500,0
|
|
20240116,164400,2753466500,361500,361500,361500,361500,0
|
|
20240116,164300,2753466500,361500,361500,361500,361500,0
|
|
20240116,164200,2753466500,361500,361500,361500,361500,0
|
|
20240116,164100,2753466500,361500,361500,361500,361500,0
|
|
20240116,164000,2753466500,361500,361500,361500,361500,0
|
|
20240116,163900,2753466500,361500,361500,361500,361500,0
|
|
20240116,163800,2753466500,361500,361500,361500,361500,0
|
|
20240116,163700,2753466500,361500,361500,361500,361500,0
|
|
20240116,163600,2753466500,361500,361500,361500,361500,377
|
|
20240116,163500,2753466500,361500,361500,361500,361500,0
|
|
20240116,163400,2753466500,361500,361500,361500,361500,0
|
|
20240116,163300,2753466500,361500,361500,361500,361500,0
|
|
20240116,163200,2753466500,361500,361500,361500,361500,0
|
|
20240116,163100,2753466500,361500,361500,361500,361500,0
|
|
20240116,163000,2753466500,361500,361500,361500,361500,0
|
|
20240116,162900,2753466500,361500,361500,361500,361500,0
|
|
20240116,162800,2753466500,361500,361500,361500,361500,0
|
|
20240116,162700,2753466500,361500,361500,361500,361500,0
|
|
20240116,162600,2753466500,361500,361500,361500,361500,0
|
|
20240116,162500,2753466500,361500,361500,361500,361500,0
|
|
20240116,162400,2753466500,361500,361500,361500,361500,0
|
|
20240116,162300,2753466500,361500,361500,361500,361500,0
|
|
20240116,162200,2753466500,361500,361500,361500,361500,0
|
|
20240116,162100,2753466500,361500,361500,361500,361500,0
|
|
20240116,162000,2753466500,361500,361500,361500,361500,0
|
|
20240116,161900,2753466500,361500,361500,361500,361500,0
|
|
20240116,161800,2753466500,361500,361500,361500,361500,0
|
|
20240116,161700,2753466500,361500,361500,361500,361500,0
|
|
20240116,161600,2753466500,361500,361500,361500,361500,0
|
|
20240116,161500,2753466500,361500,361500,361500,361500,0
|
|
20240116,161400,2753466500,361500,361500,361500,361500,0
|
|
20240116,161300,2753466500,361500,361500,361500,361500,0
|
|
20240116,161200,2753466500,361500,361500,361500,361500,0
|
|
20240116,161100,2753466500,361500,361500,361500,361500,0
|
|
20240116,161000,2753466500,361500,361500,361500,361500,0
|
|
20240116,160900,2753466500,361500,361500,361500,361500,0
|
|
20240116,160800,2753466500,361500,361500,361500,361500,0
|
|
20240116,160700,2753466500,361500,361500,361500,361500,0
|
|
20240116,160600,2753466500,361500,361500,361500,361500,377
|
|
20240116,160500,2753466500,361500,361500,361500,361500,0
|
|
20240116,160400,2753466500,361500,361500,361500,361500,0
|
|
20240116,160300,2753466500,361500,361500,361500,361500,0
|
|
20240116,160200,2753466500,361500,361500,361500,361500,0
|
|
20240116,160100,2753466500,361500,361500,361500,361500,0
|
|
20240116,160000,2753466500,361500,361500,361500,361500,0
|
|
20240116,155900,2753466500,361500,361500,361500,361500,0
|
|
20240116,155800,2753466500,361500,361500,361500,361500,0
|
|
20240116,155700,2753466500,361500,361500,361500,361500,0
|
|
20240116,155600,2753466500,361500,361500,361500,361500,0
|
|
20240116,155500,2753466500,361500,361500,361500,361500,0
|
|
20240116,155400,2753466500,361500,361500,361500,361500,0
|
|
20240116,155300,2753466500,361500,361500,361500,361500,0
|
|
20240116,155200,2753466500,361500,361500,361500,361500,0
|
|
20240116,155100,2753466500,361500,361500,361500,361500,0
|
|
20240116,155000,2753466500,361500,361500,361500,361500,0
|
|
20240116,154900,2753466500,361500,361500,361500,361500,0
|
|
20240116,154800,2753466500,361500,361500,361500,361500,0
|
|
20240116,154700,2753466500,361500,361500,361500,361500,0
|
|
20240116,154600,2753466500,361500,361500,361500,361500,0
|
|
20240116,154500,2753466500,361500,361500,361500,361500,0
|
|
20240116,154400,2753466500,361500,361500,361500,361500,0
|
|
20240116,154300,2753466500,361500,361500,361500,361500,0
|
|
20240116,154200,2753466500,361500,361500,361500,361500,0
|
|
20240116,154100,2753466500,361500,361500,361500,361500,0
|
|
20240116,154000,2753466500,361500,361500,361500,361500,0
|
|
20240116,153900,2753466500,361500,361500,361500,361500,0
|
|
20240116,153800,2753466500,361500,361500,361500,361500,0
|
|
20240116,153700,2753466500,361500,361500,361500,361500,0
|
|
20240116,153600,2753466500,361500,361500,361500,361500,377
|
|
20240116,153500,2753466500,361500,361500,361500,361500,0
|
|
20240116,153400,2753466500,361500,361500,361500,361500,0
|
|
20240116,153300,2753466500,361500,361500,361500,361500,0
|
|
20240116,153200,2753466500,361500,361500,361500,361500,0
|
|
20240116,153100,2753466500,361500,361500,361500,361500,0
|
|
20240116,153000,2753466500,361500,361500,361500,361500,377
|
|
20240116,152900,2617181000,360500,360500,360500,360500,0
|
|
20240116,152800,2617181000,360500,360500,360500,360500,0
|
|
20240116,152700,2617181000,360500,360500,360500,360500,0
|
|
20240116,152600,2617181000,360500,360500,360500,360500,0
|
|
20240116,152500,2617181000,360500,360500,360500,360500,0
|
|
20240116,152400,2617181000,360500,360500,360500,360500,0
|
|
20240116,152300,2617181000,360500,360500,360500,360500,0
|
|
20240116,152200,2617181000,360500,360500,360500,360500,0
|
|
20240116,152100,2617181000,360500,360500,360500,360500,0
|
|
20240116,152000,2617181000,360500,360500,360500,360500,0
|
|
20240116,151900,2617181000,360500,360500,361000,360500,33
|
|
20240116,151800,2605274500,360500,360000,361000,360000,25
|
|
20240116,151700,2596260000,361000,361000,361000,360500,15
|
|
20240116,151600,2590849000,361000,360500,361000,360000,13
|
|
20240116,151500,2586159000,360500,360500,360500,360000,19
|
|
20240116,151400,2579312500,360500,360500,360500,360500,0
|
|
20240116,151300,2579312500,360500,361000,361000,360500,52
|
|
20240116,151200,2560564500,360500,360500,360500,360500,1
|
|
20240116,151100,2560204000,360500,360500,360500,360500,24
|
|
20240116,151000,2551552000,360500,361000,361000,360500,30
|
|
20240116,150900,2540736000,361500,361500,361500,360500,40
|
|
20240116,150800,2526298000,361500,361500,361500,361500,13
|
|
20240116,150700,2521598500,361500,361000,361500,360500,12
|
|
20240116,150600,2517264000,361000,361000,361000,361000,12
|
|
20240116,150500,2512932000,361000,361000,361000,361000,12
|
|
20240116,150400,2508600000,361000,361000,361000,360500,110
|
|
20240116,150300,2468935500,361000,361000,361000,361000,15
|
|
20240116,150200,2463520500,361000,361000,361000,360500,13
|
|
20240116,150100,2458828500,361000,361000,361000,360500,36
|
|
20240116,150000,2445844500,361000,361000,361000,360500,15
|
|
20240116,145900,2440430500,361000,361000,361000,361000,32
|
|
20240116,145800,2428878500,361000,361000,361000,360500,21
|
|
20240116,145700,2421303000,360500,361000,361000,360500,17
|
|
20240116,145600,2415172500,361000,361000,361000,361000,1
|
|
20240116,145500,2414811500,361000,361000,361500,361000,20
|
|
20240116,145400,2407590000,361000,361000,361500,361000,37
|
|
20240116,145300,2394231500,361000,361000,361000,361000,10
|
|
20240116,145200,2390621500,361000,361000,361000,361000,11
|
|
20240116,145100,2386650500,361000,361500,361500,360500,20
|
|
20240116,145000,2379430000,361500,361500,361500,361000,9
|
|
20240116,144900,2376177000,360500,361000,361500,360500,3
|
|
20240116,144800,2375094000,361500,361500,362000,361000,24
|
|
20240116,144700,2366426000,361500,361500,361500,361000,11
|
|
20240116,144600,2362450000,361500,361500,361500,361500,7
|
|
20240116,144500,2359919500,361500,361500,361500,361500,2
|
|
20240116,144400,2359196500,361000,361000,361500,361000,17
|
|
20240116,144300,2353058500,361500,362000,362000,361500,2
|
|
20240116,144200,2352335000,361500,362000,362000,361000,38
|
|
20240116,144100,2338599500,362000,362000,362000,361500,102
|
|
20240116,144000,2301724500,361500,362000,362000,361500,19
|
|
20240116,143900,2294850000,362000,362000,362000,362000,47
|
|
20240116,143800,2277836000,362000,362000,362000,362000,11
|
|
20240116,143700,2273854000,362000,362000,362000,361500,27
|
|
20240116,143600,2264088000,362000,362000,362000,361500,18
|
|
20240116,143500,2257575000,362000,362000,362000,362000,1
|
|
20240116,143400,2257213000,362000,362000,362000,362000,2
|
|
20240116,143300,2256489000,362000,362000,362000,362000,3
|
|
20240116,143200,2255403000,361500,361500,361500,361500,16
|
|
20240116,143100,2249619000,362000,362000,362000,361000,128
|
|
20240116,143000,2203288500,362000,361500,362000,361500,3
|
|
20240116,142900,2202203000,361500,362000,362000,361500,29
|
|
20240116,142800,2191719000,361500,361500,362000,361500,8
|
|
20240116,142700,2188826500,361500,361500,362000,361500,31
|
|
20240116,142600,2177619000,361500,362000,362000,361500,22
|
|
20240116,142500,2169662000,362000,362000,362000,361500,14
|
|
20240116,142400,2164597000,361500,361500,362000,361500,11
|
|
20240116,142300,2160617000,361500,361500,361500,361500,14
|
|
20240116,142200,2155556000,361500,361500,361500,361500,1
|
|
20240116,142100,2155194500,361500,361500,361500,361500,3
|
|
20240116,142000,2154110000,361500,361500,361500,361500,5
|
|
20240116,141900,2152302500,361000,362000,362000,361000,51
|
|
20240116,141800,2133871000,362000,362000,362000,362000,8
|
|
20240116,141700,2130975000,362000,362000,362000,362000,10
|
|
20240116,141600,2127355000,361500,361500,362000,361500,9
|
|
20240116,141500,2124098500,361000,361500,361500,361000,3
|
|
20240116,141400,2123014500,361000,362000,362000,361000,30
|
|
20240116,141300,2112166500,362000,362000,362000,362000,14
|
|
20240116,141200,2107098500,362000,362000,362000,362000,2
|
|
20240116,141100,2106374500,362000,362000,362000,361500,28
|
|
20240116,141000,2096249500,361500,361500,362000,361500,9
|
|
20240116,140900,2092995000,362000,362000,362000,361500,5
|
|
20240116,140800,2091185500,361500,362000,362000,361000,12
|
|
20240116,140700,2086850000,361500,361500,362000,361500,10
|
|
20240116,140600,2083232000,361000,362000,362000,361000,17
|
|
20240116,140500,2077091000,362000,362000,362000,360500,20
|
|
20240116,140400,2069858500,362000,362000,362000,362000,27
|
|
20240116,140300,2060084500,362000,361500,362000,360500,10
|
|
20240116,140200,2056470500,362000,361500,362000,361500,8
|
|
20240116,140100,2053576500,361500,361500,361500,361500,9
|
|
20240116,140000,2050323000,361500,361500,361500,361500,7
|
|
20240116,135900,2047792500,361500,361500,361500,361500,2
|
|
20240116,135800,2047069500,361500,361500,361500,361500,3
|
|
20240116,135700,2045985000,361500,361500,361500,361500,1
|
|
20240116,135600,2045623500,361500,361000,361500,361000,12
|
|
20240116,135500,2041291000,361000,360000,361500,360000,48
|
|
20240116,135400,2023961000,361000,361000,361000,361000,12
|
|
20240116,135300,2019629000,361000,360500,361000,360500,71
|
|
20240116,135200,1994025500,360500,360500,360500,360500,7
|
|
20240116,135100,1991502000,360500,360500,360500,360500,2
|
|
20240116,135000,1990781000,360000,360000,360000,360000,8
|
|
20240116,134900,1987901000,360000,360500,360500,360000,23
|
|
20240116,134800,1979611500,360500,360500,360500,360500,5
|
|
20240116,134700,1977809000,360500,360500,360500,360500,7
|
|
20240116,134600,1975285500,360500,360500,360500,360500,6
|
|
20240116,134500,1973122500,360500,360500,360500,359500,15
|
|
20240116,134400,1967722000,359500,359500,359500,359500,0
|
|
20240116,134300,1967722000,359500,359500,359500,359500,16
|
|
20240116,134200,1961970000,359000,359000,359000,359000,30
|
|
20240116,134100,1951200000,359500,359500,359500,359500,0
|
|
20240116,134000,1951200000,359500,359500,359500,359500,7
|
|
20240116,133900,1948683500,359500,359500,359500,359500,15
|
|
20240116,133800,1943291000,359500,360500,360500,359500,24
|
|
20240116,133700,1934649500,360500,360500,360500,360000,12
|
|
20240116,133600,1930326500,360500,360500,360500,360500,6
|
|
20240116,133500,1928163500,360500,360000,360500,360000,33
|
|
20240116,133400,1916281500,359500,360000,360000,359500,40
|
|
20240116,133300,1901899000,360000,360000,360000,360000,5
|
|
20240116,133200,1900099000,359000,359000,359000,359000,0
|
|
20240116,133100,1900099000,359000,359000,359000,359000,4
|
|
20240116,133000,1898663000,359000,359500,359500,359000,40
|
|
20240116,132900,1884289500,359000,359000,359000,359000,31
|
|
20240116,132800,1873160500,359000,360000,360000,359000,123
|
|
20240116,132700,1828898500,360000,360000,360000,360000,10
|
|
20240116,132600,1825298500,360000,360000,360000,360000,0
|
|
20240116,132500,1825298500,360000,360000,360000,360000,10
|
|
20240116,132400,1821698500,360000,360000,360000,360000,1
|
|
20240116,132300,1821338500,360500,360500,360500,360500,0
|
|
20240116,132200,1821338500,360500,360500,360500,360500,0
|
|
20240116,132100,1821338500,360500,360500,360500,360500,2
|
|
20240116,132000,1820617500,360500,360500,360500,360500,0
|
|
20240116,131900,1820617500,360500,360500,360500,360500,1
|
|
20240116,131800,1820257000,360000,360000,360000,360000,4
|
|
20240116,131700,1818817000,360500,360500,360500,360500,0
|
|
20240116,131600,1818817000,360500,360500,360500,360500,5
|
|
20240116,131500,1817014500,360500,360500,360500,360500,0
|
|
20240116,131400,1817014500,360500,360500,360500,360500,1
|
|
20240116,131300,1816654000,360500,360500,360500,360500,0
|
|
20240116,131200,1816654000,360500,360500,360500,360500,2
|
|
20240116,131100,1815933000,360500,360500,360500,360500,2
|
|
20240116,131000,1815212000,360500,360500,360500,360500,1
|
|
20240116,130900,1814851500,360000,360000,360000,360000,0
|
|
20240116,130800,1814851500,360000,360500,360500,360000,4
|
|
20240116,130700,1813410500,360500,360000,360500,360000,9
|
|
20240116,130600,1810169500,360500,360500,360500,360500,1
|
|
20240116,130500,1809809000,360500,360500,360500,360500,19
|
|
20240116,130400,1802959500,360500,361500,361500,360500,9
|
|
20240116,130300,1799714000,361500,361500,361500,361500,0
|
|
20240116,130200,1799714000,361500,361500,361500,361500,0
|
|
20240116,130100,1799714000,361500,361500,361500,361500,1
|
|
20240116,130000,1799352500,361000,361000,361000,361000,1
|
|
20240116,125900,1798991500,360000,361000,361000,360000,13
|
|
20240116,125800,1794309500,361000,361000,361000,361000,1
|
|
20240116,125700,1793948500,361000,361000,361000,361000,1
|
|
20240116,125600,1793587500,361000,361000,361000,361000,6
|
|
20240116,125500,1791421500,361000,360500,361000,360500,3
|
|
20240116,125400,1790339500,360000,360000,360000,360000,6
|
|
20240116,125300,1788179500,360500,361000,361000,360500,54
|
|
20240116,125200,1768695000,361500,361500,361500,361500,0
|
|
20240116,125100,1768695000,361500,361500,361500,361500,5
|
|
20240116,125000,1766887500,361500,361500,361500,361500,1
|
|
20240116,124900,1766526000,361000,361000,361000,361000,0
|
|
20240116,124800,1766526000,361000,361000,361000,361000,0
|
|
20240116,124700,1766526000,361000,361000,361000,361000,0
|
|
20240116,124600,1766526000,361000,361000,361000,361000,1
|
|
20240116,124500,1766165000,361500,361500,361500,361500,2
|
|
20240116,124400,1765442000,361000,361500,361500,361000,6
|
|
20240116,124300,1763275000,361500,361500,361500,361500,0
|
|
20240116,124200,1763275000,361500,361500,361500,361500,1
|
|
20240116,124100,1762913500,361500,361500,361500,361500,9
|
|
20240116,124000,1759660000,362000,362000,362000,362000,1
|
|
20240116,123900,1759298000,362000,362000,362000,362000,1
|
|
20240116,123800,1758936000,362000,362000,362000,360500,10
|
|
20240116,123700,1755322000,361500,361000,361500,361000,51
|
|
20240116,123600,1736888500,361500,361500,361500,361500,2
|
|
20240116,123500,1736165500,359500,359500,359500,359500,0
|
|
20240116,123400,1736165500,359500,360000,360000,359500,10
|
|
20240116,123300,1732568000,360500,361000,361000,360500,5
|
|
20240116,123200,1730764500,361500,361500,361500,361500,11
|
|
20240116,123100,1726788000,361500,361500,361500,361500,1
|
|
20240116,123000,1726426500,361500,361500,361500,361500,1
|
|
20240116,122900,1726065000,361000,361000,361000,361000,0
|
|
20240116,122800,1726065000,361000,361500,361500,361000,15
|
|
20240116,122700,1720649500,361500,361500,361500,361500,1
|
|
20240116,122600,1720288000,361500,361500,361500,361500,2
|
|
20240116,122500,1719565000,360500,361000,361000,360500,121
|
|
20240116,122400,1675889000,360500,360500,360500,360500,9
|
|
20240116,122300,1672644500,360500,360000,360500,360000,124
|
|
20240116,122200,1627997000,359500,359500,359500,359500,0
|
|
20240116,122100,1627997000,359500,360000,360000,359500,15
|
|
20240116,122000,1622597500,360000,360000,360000,360000,23
|
|
20240116,121900,1614317500,360000,360000,360000,360000,59
|
|
20240116,121800,1593077500,361000,360000,361000,360000,18
|
|
20240116,121700,1586587500,360500,360500,360500,360500,0
|
|
20240116,121600,1586587500,360500,360500,360500,360500,40
|
|
20240116,121500,1572167500,360000,360000,360000,360000,0
|
|
20240116,121400,1572167500,360000,360000,360000,360000,0
|
|
20240116,121300,1572167500,360000,360000,360000,360000,8
|
|
20240116,121200,1569287500,360000,360000,360000,360000,0
|
|
20240116,121100,1569287500,360000,360000,360000,360000,1
|
|
20240116,121000,1568927500,359500,359500,359500,359500,6
|
|
20240116,120900,1566770500,359500,359500,359500,359500,5
|
|
20240116,120800,1564973000,359000,359000,359000,359000,4
|
|
20240116,120700,1563537000,359000,359500,359500,359000,11
|
|
20240116,120600,1559584500,359500,359500,359500,359500,3
|
|
20240116,120500,1558506000,359500,359500,359500,359500,6
|
|
20240116,120400,1556349000,360000,360000,360000,360000,0
|
|
20240116,120300,1556349000,360000,360000,360000,360000,0
|
|
20240116,120200,1556349000,360000,360500,360500,360000,41
|
|
20240116,120100,1541579000,360500,360500,360500,360500,0
|
|
20240116,120000,1541579000,360500,360500,360500,360500,1
|
|
20240116,115900,1541218500,360000,360000,360000,360000,10
|
|
20240116,115800,1537618500,360000,360000,360000,360000,1
|
|
20240116,115700,1537258500,360000,360000,360000,360000,2
|
|
20240116,115600,1536538500,360000,360000,360000,360000,1
|
|
20240116,115500,1536178500,360000,360000,360000,360000,1
|
|
20240116,115400,1535818500,359500,360000,360000,359500,2
|
|
20240116,115300,1535099000,360000,360000,360000,360000,1
|
|
20240116,115200,1534739000,360000,360000,360000,360000,0
|
|
20240116,115100,1534739000,360000,360000,360000,360000,0
|
|
20240116,115000,1534739000,360000,360000,360000,360000,5
|
|
20240116,114900,1532939000,359500,359500,359500,359500,0
|
|
20240116,114800,1532939000,359500,359500,359500,359500,0
|
|
20240116,114700,1532939000,359500,359500,359500,359500,0
|
|
20240116,114600,1532939000,359500,359500,359500,359500,5
|
|
20240116,114500,1531141500,359500,359500,359500,359500,1
|
|
20240116,114400,1530782000,360000,360000,360000,360000,21
|
|
20240116,114300,1523222000,359500,359500,359500,359500,5
|
|
20240116,114200,1521424500,359500,359500,359500,359500,4
|
|
20240116,114100,1519986500,359000,359000,359000,359000,0
|
|
20240116,114000,1519986500,359000,359000,359000,359000,0
|
|
20240116,113900,1519986500,359000,360000,360000,359000,111
|
|
20240116,113800,1480090500,361000,361000,361000,361000,0
|
|
20240116,113700,1480090500,361000,361000,361000,361000,2
|
|
20240116,113600,1479368500,360000,360000,360000,360000,0
|
|
20240116,113500,1479368500,360000,360000,360000,360000,1
|
|
20240116,113400,1479008500,361000,361000,361000,361000,1
|
|
20240116,113300,1478647500,361000,361000,361000,361000,1
|
|
20240116,113200,1478286500,361000,361000,361000,361000,3
|
|
20240116,113100,1477203500,361500,361000,361500,361000,4
|
|
20240116,113000,1475758000,361000,361000,361000,361000,1
|
|
20240116,112900,1475397000,361000,360000,361500,360000,9
|
|
20240116,112800,1472150500,361500,361000,361500,360000,27
|
|
20240116,112700,1462420000,361000,361000,361000,361000,11
|
|
20240116,112600,1458449000,361000,361000,361000,361000,12
|
|
20240116,112500,1454117000,361000,361000,361000,361000,5
|
|
20240116,112400,1452312000,361500,361500,361500,361500,1
|
|
20240116,112300,1451950500,361500,361500,361500,361500,2
|
|
20240116,112200,1451227500,361500,361500,361500,361500,1
|
|
20240116,112100,1450866000,361500,361500,361500,361500,18
|
|
20240116,112000,1444359000,361500,361500,361500,361000,7
|
|
20240116,111900,1441829000,361500,361500,361500,361500,1
|
|
20240116,111800,1441467500,361000,361000,361000,360500,40
|
|
20240116,111700,1427028000,361000,361000,361000,361000,0
|
|
20240116,111600,1427028000,361000,361500,362000,361000,63
|
|
20240116,111500,1404227000,361500,361500,361500,361500,2
|
|
20240116,111400,1403504000,361000,361000,361000,361000,1
|
|
20240116,111300,1403143000,361000,361500,361500,361000,10
|
|
20240116,111200,1399528500,361000,361000,361000,361000,1
|
|
20240116,111100,1399167500,361500,361500,362000,361500,6
|
|
20240116,111000,1396997000,361500,361500,361500,361500,7
|
|
20240116,110900,1394466500,361500,361500,361500,361500,7
|
|
20240116,110800,1391936000,361500,361500,361500,361500,12
|
|
20240116,110700,1387598000,361500,361500,361500,361500,3
|
|
20240116,110600,1386513500,361500,362000,362000,361000,6
|
|
20240116,110500,1384343500,361000,361000,361000,361000,7
|
|
20240116,110400,1381816500,362000,362000,362000,362000,10
|
|
20240116,110300,1378196500,360500,360500,360500,360500,0
|
|
20240116,110200,1378196500,360500,360500,360500,360500,3
|
|
20240116,110100,1377115000,360500,360500,362000,360500,3
|
|
20240116,110000,1376032000,360500,362500,362500,360500,8
|
|
20240116,105900,1373142000,362500,362500,362500,362500,13
|
|
20240116,105800,1368429500,362500,362500,362500,362500,7
|
|
20240116,105700,1365892000,360000,360500,363000,360000,206
|
|
20240116,105600,1291306000,360000,360000,360000,360000,3
|
|
20240116,105500,1290226000,360000,360000,360000,360000,1
|
|
20240116,105400,1289866000,360000,360000,360500,360000,136
|
|
20240116,105300,1240901000,359500,359500,359500,359500,5
|
|
20240116,105200,1239103500,359000,360000,360000,359000,11
|
|
20240116,105100,1235144500,360000,360000,360000,360000,1
|
|
20240116,105000,1234784500,359000,359000,359000,359000,2
|
|
20240116,104900,1234066500,359000,359000,359000,359000,3
|
|
20240116,104800,1232989500,359000,359000,359000,359000,1
|
|
20240116,104700,1232630500,359000,359000,359000,359000,0
|
|
20240116,104600,1232630500,359000,359000,359000,359000,2
|
|
20240116,104500,1231912500,358500,358500,358500,358500,1
|
|
20240116,104400,1231554000,360000,358500,360000,358500,7
|
|
20240116,104300,1229043000,358500,359500,360000,358500,71
|
|
20240116,104200,1203497500,359000,359000,359000,359000,1
|
|
20240116,104100,1203138500,359000,359500,359500,359000,11
|
|
20240116,104000,1199184500,359500,359000,359500,359000,2
|
|
20240116,103900,1198466000,359000,358500,359000,358500,7
|
|
20240116,103800,1195953500,359000,358500,359500,358500,7
|
|
20240116,103700,1193441000,358500,358500,358500,358500,0
|
|
20240116,103600,1193441000,358500,358500,358500,358500,0
|
|
20240116,103500,1193441000,358500,358500,358500,358500,2
|
|
20240116,103400,1192724000,358500,358500,358500,358500,20
|
|
20240116,103300,1185554000,358500,359500,359500,358500,11
|
|
20240116,103200,1181600500,359500,359000,359500,359000,4
|
|
20240116,103100,1180164000,358500,358500,358500,358500,1
|
|
20240116,103000,1179805500,358000,358000,358000,358000,3
|
|
20240116,102900,1178731500,358000,358000,358000,358000,2
|
|
20240116,102800,1178015500,357500,358000,358000,357500,6
|
|
20240116,102700,1175870000,358000,357500,358000,357500,20
|
|
20240116,102600,1168719000,357500,357500,357500,357500,4
|
|
20240116,102500,1167289000,357500,357500,357500,357500,22
|
|
20240116,102400,1159424000,357500,357500,357500,357500,8
|
|
20240116,102300,1156564000,357500,358000,358000,357500,73
|
|
20240116,102200,1130431000,359000,359000,359000,359000,5
|
|
20240116,102100,1128636000,359000,359000,359000,358000,72
|
|
20240116,102000,1102818500,359000,359000,359000,359000,1
|
|
20240116,101900,1102459500,359500,359500,359500,359000,30
|
|
20240116,101800,1091680500,359000,359000,359000,359000,0
|
|
20240116,101700,1091680500,359000,359000,359000,359000,2
|
|
20240116,101600,1090962500,359000,359000,359000,359000,7
|
|
20240116,101500,1088449500,359000,359000,359000,359000,14
|
|
20240116,101400,1083423500,359500,359500,359500,359500,0
|
|
20240116,101300,1083423500,359500,359500,359500,359500,1
|
|
20240116,101200,1083064000,359500,358000,359500,358000,18
|
|
20240116,101100,1076594500,359000,358500,359000,358500,25
|
|
20240116,101000,1067620000,359000,359000,359000,359000,1
|
|
20240116,100900,1067261000,358000,358500,358500,358000,18
|
|
20240116,100800,1060814500,358000,358500,358500,358000,17
|
|
20240116,100700,1054721000,358500,358000,358500,358000,2
|
|
20240116,100600,1054004500,358000,358000,358000,358000,5
|
|
20240116,100500,1052214500,358000,358000,358000,358000,3
|
|
20240116,100400,1051140500,358000,358000,358000,358000,8
|
|
20240116,100300,1048276500,358000,358000,358000,358000,9
|
|
20240116,100200,1045054500,358000,358000,358000,358000,6
|
|
20240116,100100,1042906500,358000,357500,358000,357500,9
|
|
20240116,100000,1039687500,358000,358000,358000,358000,4
|
|
20240116,095900,1038255500,358000,358000,358000,358000,5
|
|
20240116,095800,1036465500,358000,358000,358000,358000,5
|
|
20240116,095700,1034675500,358000,357500,358000,357500,6
|
|
20240116,095600,1032530000,357500,357500,357500,357500,2
|
|
20240116,095500,1031815000,357000,358000,358000,357000,25
|
|
20240116,095400,1022886000,357500,357500,357500,357500,1
|
|
20240116,095300,1022528500,356500,356000,360000,355500,348
|
|
20240116,095200,898520000,356500,357500,357500,356500,40
|
|
20240116,095100,884245500,356500,357000,357000,356000,91
|
|
20240116,095000,851805500,357000,357000,357000,357000,22
|
|
20240116,094900,843951500,357000,358000,358000,357000,55
|
|
20240116,094800,824275500,358000,358500,358500,358000,17
|
|
20240116,094700,818181500,358500,359000,359000,358500,47
|
|
20240116,094600,801311500,359000,359000,359000,359000,4
|
|
20240116,094500,799875500,359000,359000,359000,359000,36
|
|
20240116,094400,786951500,359000,360500,360500,359000,39
|
|
20240116,094300,772927000,360500,360500,360500,360500,11
|
|
20240116,094200,768961500,360500,360500,360500,359500,95
|
|
20240116,094100,734740500,360500,361000,361000,360500,5
|
|
20240116,094000,732937500,360500,362000,362000,360500,69
|
|
20240116,093900,708011000,362000,362000,362000,362000,21
|
|
20240116,093800,700409000,362000,362000,362000,362000,0
|
|
20240116,093700,700409000,362000,362500,363000,361500,178
|
|
20240116,093600,635894000,363000,362500,363000,362500,16
|
|
20240116,093500,630092500,362500,362500,362500,362500,14
|
|
20240116,093400,625017500,362500,362500,362500,362500,16
|
|
20240116,093300,619217500,362500,362500,363000,362500,36
|
|
20240116,093200,606160000,363000,362500,363000,362500,16
|
|
20240116,093100,600355000,362500,361500,362500,361500,45
|
|
20240116,093000,584069500,361500,361000,361500,361000,9
|
|
20240116,092900,580818500,361500,362500,362500,361500,210
|
|
20240116,092800,504719500,363000,363000,363000,363000,38
|
|
20240116,092700,490925500,363000,363000,363500,362500,30
|
|
20240116,092600,480035500,363000,363000,363000,362500,96
|
|
20240116,092500,445188000,362500,362000,363000,362000,52
|
|
20240116,092400,426343500,361500,362000,362000,361500,15
|
|
20240116,092300,420918000,362500,362500,362500,362500,0
|
|
20240116,092200,420918000,362500,361500,362500,361500,100
|
|
20240116,092100,384698000,360500,360500,360500,360500,2
|
|
20240116,092000,383977000,360500,362000,362000,360000,6
|
|
20240116,091900,381812000,362000,361000,362000,360500,25
|
|
20240116,091800,372779000,362000,362000,362000,362000,12
|
|
20240116,091700,368435000,362000,360000,362000,360000,166
|
|
20240116,091600,308457000,359500,360000,360000,359500,8
|
|
20240116,091500,305579000,359000,359000,359000,359000,2
|
|
20240116,091400,304861000,359000,359000,359000,359000,11
|
|
20240116,091300,300912000,359000,359000,360000,358500,111
|
|
20240116,091200,261064500,359000,359500,359500,359000,33
|
|
20240116,091100,249212000,359000,360000,361000,359000,117
|
|
20240116,091000,207076500,360000,360000,360000,360000,4
|
|
20240116,090900,205636500,361500,361500,361500,361500,38
|
|
20240116,090800,191899500,361500,361000,361500,361000,120
|
|
20240116,090700,148562000,361000,360000,361500,360000,81
|
|
20240116,090600,119339500,360000,358000,360000,358000,38
|
|
20240116,090500,105710500,357500,357000,357500,357000,24
|
|
20240116,090400,97132500,357000,356000,357000,356000,31
|
|
20240116,090300,86069500,357000,357000,357000,357000,5
|
|
20240116,090200,84284500,355500,355500,356000,355500,26
|
|
20240116,090100,75039500,355500,356000,356000,355000,68
|
|
20240116,090000,50864500,356000,355500,359000,355000,134
|