729 lines
41 KiB
CSV
729 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,210600,6806785500,338500,338500,338500,338500,995
|
|
20240118,210500,6806785500,338500,338500,338500,338500,0
|
|
20240118,210400,6806785500,338500,338500,338500,338500,0
|
|
20240118,210300,6806785500,338500,338500,338500,338500,0
|
|
20240118,210200,6806785500,338500,338500,338500,338500,0
|
|
20240118,210100,6806785500,338500,338500,338500,338500,0
|
|
20240118,210000,6806785500,338500,338500,338500,338500,0
|
|
20240118,205900,6806785500,338500,338500,338500,338500,0
|
|
20240118,205800,6806785500,338500,338500,338500,338500,0
|
|
20240118,205700,6806785500,338500,338500,338500,338500,0
|
|
20240118,205600,6806785500,338500,338500,338500,338500,0
|
|
20240118,205500,6806785500,338500,338500,338500,338500,0
|
|
20240118,205400,6806785500,338500,338500,338500,338500,0
|
|
20240118,205300,6806785500,338500,338500,338500,338500,0
|
|
20240118,205200,6806785500,338500,338500,338500,338500,0
|
|
20240118,205100,6806785500,338500,338500,338500,338500,0
|
|
20240118,205000,6806785500,338500,338500,338500,338500,0
|
|
20240118,204900,6806785500,338500,338500,338500,338500,0
|
|
20240118,204800,6806785500,338500,338500,338500,338500,0
|
|
20240118,204700,6806785500,338500,338500,338500,338500,0
|
|
20240118,204600,6806785500,338500,338500,338500,338500,0
|
|
20240118,204500,6806785500,338500,338500,338500,338500,0
|
|
20240118,204400,6806785500,338500,338500,338500,338500,0
|
|
20240118,204300,6806785500,338500,338500,338500,338500,0
|
|
20240118,204200,6806785500,338500,338500,338500,338500,0
|
|
20240118,204100,6806785500,338500,338500,338500,338500,0
|
|
20240118,204000,6806785500,338500,338500,338500,338500,0
|
|
20240118,203900,6806785500,338500,338500,338500,338500,0
|
|
20240118,203800,6806785500,338500,338500,338500,338500,0
|
|
20240118,203700,6806785500,338500,338500,338500,338500,0
|
|
20240118,203600,6806785500,338500,338500,338500,338500,995
|
|
20240118,203500,6806785500,338500,338500,338500,338500,0
|
|
20240118,203400,6806785500,338500,338500,338500,338500,0
|
|
20240118,203300,6806785500,338500,338500,338500,338500,0
|
|
20240118,203200,6806785500,338500,338500,338500,338500,0
|
|
20240118,203100,6806785500,338500,338500,338500,338500,0
|
|
20240118,203000,6806785500,338500,338500,338500,338500,0
|
|
20240118,202900,6806785500,338500,338500,338500,338500,0
|
|
20240118,202800,6806785500,338500,338500,338500,338500,0
|
|
20240118,202700,6806785500,338500,338500,338500,338500,0
|
|
20240118,202600,6806785500,338500,338500,338500,338500,0
|
|
20240118,202500,6806785500,338500,338500,338500,338500,0
|
|
20240118,202400,6806785500,338500,338500,338500,338500,0
|
|
20240118,202300,6806785500,338500,338500,338500,338500,0
|
|
20240118,202200,6806785500,338500,338500,338500,338500,0
|
|
20240118,202100,6806785500,338500,338500,338500,338500,0
|
|
20240118,202000,6806785500,338500,338500,338500,338500,0
|
|
20240118,201900,6806785500,338500,338500,338500,338500,0
|
|
20240118,201800,6806785500,338500,338500,338500,338500,0
|
|
20240118,201700,6806785500,338500,338500,338500,338500,0
|
|
20240118,201600,6806785500,338500,338500,338500,338500,0
|
|
20240118,201500,6806785500,338500,338500,338500,338500,0
|
|
20240118,201400,6806785500,338500,338500,338500,338500,0
|
|
20240118,201300,6806785500,338500,338500,338500,338500,0
|
|
20240118,201200,6806785500,338500,338500,338500,338500,0
|
|
20240118,201100,6806785500,338500,338500,338500,338500,0
|
|
20240118,201000,6806785500,338500,338500,338500,338500,0
|
|
20240118,200900,6806785500,338500,338500,338500,338500,0
|
|
20240118,200800,6806785500,338500,338500,338500,338500,0
|
|
20240118,200700,6806785500,338500,338500,338500,338500,0
|
|
20240118,200600,6806785500,338500,338500,338500,338500,995
|
|
20240118,200500,6806785500,338500,338500,338500,338500,0
|
|
20240118,200400,6806785500,338500,338500,338500,338500,0
|
|
20240118,200300,6806785500,338500,338500,338500,338500,0
|
|
20240118,200200,6806785500,338500,338500,338500,338500,0
|
|
20240118,200100,6806785500,338500,338500,338500,338500,0
|
|
20240118,200000,6806785500,338500,338500,338500,338500,0
|
|
20240118,195900,6806785500,338500,338500,338500,338500,0
|
|
20240118,195800,6806785500,338500,338500,338500,338500,0
|
|
20240118,195700,6806785500,338500,338500,338500,338500,0
|
|
20240118,195600,6806785500,338500,338500,338500,338500,0
|
|
20240118,195500,6806785500,338500,338500,338500,338500,0
|
|
20240118,195400,6806785500,338500,338500,338500,338500,0
|
|
20240118,195300,6806785500,338500,338500,338500,338500,0
|
|
20240118,195200,6806785500,338500,338500,338500,338500,0
|
|
20240118,195100,6806785500,338500,338500,338500,338500,0
|
|
20240118,195000,6806785500,338500,338500,338500,338500,0
|
|
20240118,194900,6806785500,338500,338500,338500,338500,0
|
|
20240118,194800,6806785500,338500,338500,338500,338500,0
|
|
20240118,194700,6806785500,338500,338500,338500,338500,0
|
|
20240118,194600,6806785500,338500,338500,338500,338500,0
|
|
20240118,194500,6806785500,338500,338500,338500,338500,0
|
|
20240118,194400,6806785500,338500,338500,338500,338500,0
|
|
20240118,194300,6806785500,338500,338500,338500,338500,0
|
|
20240118,194200,6806785500,338500,338500,338500,338500,0
|
|
20240118,194100,6806785500,338500,338500,338500,338500,0
|
|
20240118,194000,6806785500,338500,338500,338500,338500,0
|
|
20240118,193900,6806785500,338500,338500,338500,338500,0
|
|
20240118,193800,6806785500,338500,338500,338500,338500,0
|
|
20240118,193700,6806785500,338500,338500,338500,338500,0
|
|
20240118,193600,6806785500,338500,338500,338500,338500,995
|
|
20240118,193500,6806785500,338500,338500,338500,338500,0
|
|
20240118,193400,6806785500,338500,338500,338500,338500,0
|
|
20240118,193300,6806785500,338500,338500,338500,338500,0
|
|
20240118,193200,6806785500,338500,338500,338500,338500,0
|
|
20240118,193100,6806785500,338500,338500,338500,338500,0
|
|
20240118,193000,6806785500,338500,338500,338500,338500,0
|
|
20240118,192900,6806785500,338500,338500,338500,338500,0
|
|
20240118,192800,6806785500,338500,338500,338500,338500,0
|
|
20240118,192700,6806785500,338500,338500,338500,338500,0
|
|
20240118,192600,6806785500,338500,338500,338500,338500,0
|
|
20240118,192500,6806785500,338500,338500,338500,338500,0
|
|
20240118,192400,6806785500,338500,338500,338500,338500,0
|
|
20240118,192300,6806785500,338500,338500,338500,338500,0
|
|
20240118,192200,6806785500,338500,338500,338500,338500,0
|
|
20240118,192100,6806785500,338500,338500,338500,338500,0
|
|
20240118,192000,6806785500,338500,338500,338500,338500,0
|
|
20240118,191900,6806785500,338500,338500,338500,338500,0
|
|
20240118,191800,6806785500,338500,338500,338500,338500,0
|
|
20240118,191700,6806785500,338500,338500,338500,338500,0
|
|
20240118,191600,6806785500,338500,338500,338500,338500,0
|
|
20240118,191500,6806785500,338500,338500,338500,338500,0
|
|
20240118,191400,6806785500,338500,338500,338500,338500,0
|
|
20240118,191300,6806785500,338500,338500,338500,338500,0
|
|
20240118,191200,6806785500,338500,338500,338500,338500,0
|
|
20240118,191100,6806785500,338500,338500,338500,338500,0
|
|
20240118,191000,6806785500,338500,338500,338500,338500,0
|
|
20240118,190900,6806785500,338500,338500,338500,338500,0
|
|
20240118,190800,6806785500,338500,338500,338500,338500,0
|
|
20240118,190700,6806785500,338500,338500,338500,338500,0
|
|
20240118,190600,6806785500,338500,338500,338500,338500,995
|
|
20240118,190500,6806785500,338500,338500,338500,338500,0
|
|
20240118,190400,6806785500,338500,338500,338500,338500,0
|
|
20240118,190300,6806785500,338500,338500,338500,338500,0
|
|
20240118,190200,6806785500,338500,338500,338500,338500,0
|
|
20240118,190100,6806785500,338500,338500,338500,338500,0
|
|
20240118,190000,6806785500,338500,338500,338500,338500,0
|
|
20240118,185900,6806785500,338500,338500,338500,338500,0
|
|
20240118,185800,6806785500,338500,338500,338500,338500,0
|
|
20240118,185700,6806785500,338500,338500,338500,338500,0
|
|
20240118,185600,6806785500,338500,338500,338500,338500,0
|
|
20240118,185500,6806785500,338500,338500,338500,338500,0
|
|
20240118,185400,6806785500,338500,338500,338500,338500,0
|
|
20240118,185300,6806785500,338500,338500,338500,338500,0
|
|
20240118,185200,6806785500,338500,338500,338500,338500,0
|
|
20240118,185100,6806785500,338500,338500,338500,338500,0
|
|
20240118,185000,6806785500,338500,338500,338500,338500,0
|
|
20240118,184900,6806785500,338500,338500,338500,338500,0
|
|
20240118,184800,6806785500,338500,338500,338500,338500,0
|
|
20240118,184700,6806785500,338500,338500,338500,338500,0
|
|
20240118,184600,6806785500,338500,338500,338500,338500,0
|
|
20240118,184500,6806785500,338500,338500,338500,338500,0
|
|
20240118,184400,6806785500,338500,338500,338500,338500,0
|
|
20240118,184300,6806785500,338500,338500,338500,338500,0
|
|
20240118,184200,6806785500,338500,338500,338500,338500,0
|
|
20240118,184100,6806785500,338500,338500,338500,338500,0
|
|
20240118,184000,6806785500,338500,338500,338500,338500,0
|
|
20240118,183900,6806785500,338500,338500,338500,338500,0
|
|
20240118,183800,6806785500,338500,338500,338500,338500,0
|
|
20240118,183700,6806785500,338500,338500,338500,338500,0
|
|
20240118,183600,6806785500,338500,338500,338500,338500,995
|
|
20240118,183500,6806785500,338500,338500,338500,338500,0
|
|
20240118,183400,6806785500,338500,338500,338500,338500,0
|
|
20240118,183300,6806785500,338500,338500,338500,338500,0
|
|
20240118,183200,6806785500,338500,338500,338500,338500,0
|
|
20240118,183100,6806785500,338500,338500,338500,338500,0
|
|
20240118,183000,6806785500,338500,338500,338500,338500,0
|
|
20240118,182900,6806785500,338500,338500,338500,338500,0
|
|
20240118,182800,6806785500,338500,338500,338500,338500,0
|
|
20240118,182700,6806785500,338500,338500,338500,338500,0
|
|
20240118,182600,6806785500,338500,338500,338500,338500,0
|
|
20240118,182500,6806785500,338500,338500,338500,338500,0
|
|
20240118,182400,6806785500,338500,338500,338500,338500,0
|
|
20240118,182300,6806785500,338500,338500,338500,338500,0
|
|
20240118,182200,6806785500,338500,338500,338500,338500,0
|
|
20240118,182100,6806785500,338500,338500,338500,338500,0
|
|
20240118,182000,6806785500,338500,338500,338500,338500,0
|
|
20240118,181900,6806785500,338500,338500,338500,338500,0
|
|
20240118,181800,6806785500,338500,338500,338500,338500,0
|
|
20240118,181700,6806785500,338500,338500,338500,338500,0
|
|
20240118,181600,6806785500,338500,338500,338500,338500,0
|
|
20240118,181500,6806785500,338500,338500,338500,338500,0
|
|
20240118,181400,6806785500,338500,338500,338500,338500,0
|
|
20240118,181300,6806785500,338500,338500,338500,338500,0
|
|
20240118,181200,6806785500,338500,338500,338500,338500,0
|
|
20240118,181100,6806785500,338500,338500,338500,338500,0
|
|
20240118,181000,6806785500,338500,338500,338500,338500,0
|
|
20240118,180900,6806785500,338500,338500,338500,338500,0
|
|
20240118,180800,6806785500,338500,338500,338500,338500,0
|
|
20240118,180700,6806785500,338500,338500,338500,338500,0
|
|
20240118,180600,6806785500,338500,338500,338500,338500,995
|
|
20240118,180500,6806785500,338500,338500,338500,338500,0
|
|
20240118,180400,6806785500,338500,338500,338500,338500,0
|
|
20240118,180300,6806785500,338500,338500,338500,338500,0
|
|
20240118,180200,6806785500,338500,338500,338500,338500,0
|
|
20240118,180100,6806785500,338500,338500,338500,338500,0
|
|
20240118,180000,6806785500,338500,338500,338500,338500,0
|
|
20240118,175900,6806785500,338500,338500,338500,338500,0
|
|
20240118,175800,6806785500,338500,338500,338500,338500,0
|
|
20240118,175700,6806785500,338500,338500,338500,338500,0
|
|
20240118,175600,6806785500,338500,338500,338500,338500,0
|
|
20240118,175500,6806785500,338500,338500,338500,338500,0
|
|
20240118,175400,6806785500,338500,338500,338500,338500,0
|
|
20240118,175300,6806785500,338500,338500,338500,338500,0
|
|
20240118,175200,6806785500,338500,338500,338500,338500,0
|
|
20240118,175100,6806785500,338500,338500,338500,338500,0
|
|
20240118,175000,6806785500,338500,338500,338500,338500,0
|
|
20240118,174900,6806785500,338500,338500,338500,338500,0
|
|
20240118,174800,6806785500,338500,338500,338500,338500,0
|
|
20240118,174700,6806785500,338500,338500,338500,338500,0
|
|
20240118,174600,6806785500,338500,338500,338500,338500,0
|
|
20240118,174500,6806785500,338500,338500,338500,338500,0
|
|
20240118,174400,6806785500,338500,338500,338500,338500,0
|
|
20240118,174300,6806785500,338500,338500,338500,338500,0
|
|
20240118,174200,6806785500,338500,338500,338500,338500,0
|
|
20240118,174100,6806785500,338500,338500,338500,338500,0
|
|
20240118,174000,6806785500,338500,338500,338500,338500,0
|
|
20240118,173900,6806785500,338500,338500,338500,338500,0
|
|
20240118,173800,6806785500,338500,338500,338500,338500,0
|
|
20240118,173700,6806785500,338500,338500,338500,338500,0
|
|
20240118,173600,6806785500,338500,338500,338500,338500,995
|
|
20240118,173500,6806785500,338500,338500,338500,338500,0
|
|
20240118,173400,6806785500,338500,338500,338500,338500,0
|
|
20240118,173300,6806785500,338500,338500,338500,338500,0
|
|
20240118,173200,6806785500,338500,338500,338500,338500,0
|
|
20240118,173100,6806785500,338500,338500,338500,338500,0
|
|
20240118,173000,6806785500,338500,338500,338500,338500,0
|
|
20240118,172900,6806785500,338500,338500,338500,338500,0
|
|
20240118,172800,6806785500,338500,338500,338500,338500,0
|
|
20240118,172700,6806785500,338500,338500,338500,338500,0
|
|
20240118,172600,6806785500,338500,338500,338500,338500,0
|
|
20240118,172500,6806785500,338500,338500,338500,338500,0
|
|
20240118,172400,6806785500,338500,338500,338500,338500,0
|
|
20240118,172300,6806785500,338500,338500,338500,338500,0
|
|
20240118,172200,6806785500,338500,338500,338500,338500,0
|
|
20240118,172100,6806785500,338500,338500,338500,338500,0
|
|
20240118,172000,6806785500,338500,338500,338500,338500,0
|
|
20240118,171900,6806785500,338500,338500,338500,338500,0
|
|
20240118,171800,6806785500,338500,338500,338500,338500,0
|
|
20240118,171700,6806785500,338500,338500,338500,338500,0
|
|
20240118,171600,6806785500,338500,338500,338500,338500,0
|
|
20240118,171500,6806785500,338500,338500,338500,338500,0
|
|
20240118,171400,6806785500,338500,338500,338500,338500,0
|
|
20240118,171300,6806785500,338500,338500,338500,338500,0
|
|
20240118,171200,6806785500,338500,338500,338500,338500,0
|
|
20240118,171100,6806785500,338500,338500,338500,338500,0
|
|
20240118,171000,6806785500,338500,338500,338500,338500,0
|
|
20240118,170900,6806785500,338500,338500,338500,338500,0
|
|
20240118,170800,6806785500,338500,338500,338500,338500,0
|
|
20240118,170700,6806785500,338500,338500,338500,338500,0
|
|
20240118,170600,6806785500,338500,338500,338500,338500,995
|
|
20240118,170500,6806785500,338500,338500,338500,338500,0
|
|
20240118,170400,6806785500,338500,338500,338500,338500,0
|
|
20240118,170300,6806785500,338500,338500,338500,338500,0
|
|
20240118,170200,6806785500,338500,338500,338500,338500,0
|
|
20240118,170100,6806785500,338500,338500,338500,338500,0
|
|
20240118,170000,6806785500,338500,338500,338500,338500,0
|
|
20240118,165900,6806785500,338500,338500,338500,338500,0
|
|
20240118,165800,6806785500,338500,338500,338500,338500,0
|
|
20240118,165700,6806785500,338500,338500,338500,338500,0
|
|
20240118,165600,6806785500,338500,338500,338500,338500,0
|
|
20240118,165500,6806785500,338500,338500,338500,338500,0
|
|
20240118,165400,6806785500,338500,338500,338500,338500,0
|
|
20240118,165300,6806785500,338500,338500,338500,338500,0
|
|
20240118,165200,6806785500,338500,338500,338500,338500,0
|
|
20240118,165100,6806785500,338500,338500,338500,338500,0
|
|
20240118,165000,6806785500,338500,338500,338500,338500,0
|
|
20240118,164900,6806785500,338500,338500,338500,338500,0
|
|
20240118,164800,6806785500,338500,338500,338500,338500,0
|
|
20240118,164700,6806785500,338500,338500,338500,338500,0
|
|
20240118,164600,6806785500,338500,338500,338500,338500,0
|
|
20240118,164500,6806785500,338500,338500,338500,338500,0
|
|
20240118,164400,6806785500,338500,338500,338500,338500,0
|
|
20240118,164300,6806785500,338500,338500,338500,338500,0
|
|
20240118,164200,6806785500,338500,338500,338500,338500,0
|
|
20240118,164100,6806785500,338500,338500,338500,338500,0
|
|
20240118,164000,6806785500,338500,338500,338500,338500,0
|
|
20240118,163900,6806785500,338500,338500,338500,338500,0
|
|
20240118,163800,6806785500,338500,338500,338500,338500,0
|
|
20240118,163700,6806785500,338500,338500,338500,338500,0
|
|
20240118,163600,6806785500,338500,338500,338500,338500,995
|
|
20240118,163500,6806785500,338500,338500,338500,338500,0
|
|
20240118,163400,6806785500,338500,338500,338500,338500,0
|
|
20240118,163300,6806785500,338500,338500,338500,338500,0
|
|
20240118,163200,6806785500,338500,338500,338500,338500,0
|
|
20240118,163100,6806785500,338500,338500,338500,338500,0
|
|
20240118,163000,6806785500,338500,338500,338500,338500,0
|
|
20240118,162900,6806785500,338500,338500,338500,338500,0
|
|
20240118,162800,6806785500,338500,338500,338500,338500,0
|
|
20240118,162700,6806785500,338500,338500,338500,338500,0
|
|
20240118,162600,6806785500,338500,338500,338500,338500,0
|
|
20240118,162500,6806785500,338500,338500,338500,338500,0
|
|
20240118,162400,6806785500,338500,338500,338500,338500,0
|
|
20240118,162300,6806785500,338500,338500,338500,338500,0
|
|
20240118,162200,6806785500,338500,338500,338500,338500,0
|
|
20240118,162100,6806785500,338500,338500,338500,338500,0
|
|
20240118,162000,6806785500,338500,338500,338500,338500,0
|
|
20240118,161900,6806785500,338500,338500,338500,338500,0
|
|
20240118,161800,6806785500,338500,338500,338500,338500,0
|
|
20240118,161700,6806785500,338500,338500,338500,338500,0
|
|
20240118,161600,6806785500,338500,338500,338500,338500,0
|
|
20240118,161500,6806785500,338500,338500,338500,338500,0
|
|
20240118,161400,6806785500,338500,338500,338500,338500,0
|
|
20240118,161300,6806785500,338500,338500,338500,338500,0
|
|
20240118,161200,6806785500,338500,338500,338500,338500,0
|
|
20240118,161100,6806785500,338500,338500,338500,338500,0
|
|
20240118,161000,6806785500,338500,338500,338500,338500,0
|
|
20240118,160900,6806785500,338500,338500,338500,338500,0
|
|
20240118,160800,6806785500,338500,338500,338500,338500,0
|
|
20240118,160700,6806785500,338500,338500,338500,338500,0
|
|
20240118,160600,6806785500,338500,338500,338500,338500,995
|
|
20240118,160500,6806785500,338500,338500,338500,338500,0
|
|
20240118,160400,6806785500,338500,338500,338500,338500,0
|
|
20240118,160300,6806785500,338500,338500,338500,338500,0
|
|
20240118,160200,6806785500,338500,338500,338500,338500,0
|
|
20240118,160100,6806785500,338500,338500,338500,338500,0
|
|
20240118,160000,6806785500,338500,338500,338500,338500,0
|
|
20240118,155900,6806785500,338500,338500,338500,338500,0
|
|
20240118,155800,6806785500,338500,338500,338500,338500,0
|
|
20240118,155700,6806785500,338500,338500,338500,338500,0
|
|
20240118,155600,6806785500,338500,338500,338500,338500,0
|
|
20240118,155500,6806785500,338500,338500,338500,338500,0
|
|
20240118,155400,6806785500,338500,338500,338500,338500,0
|
|
20240118,155300,6806785500,338500,338500,338500,338500,0
|
|
20240118,155200,6806785500,338500,338500,338500,338500,0
|
|
20240118,155100,6806785500,338500,338500,338500,338500,0
|
|
20240118,155000,6806785500,338500,338500,338500,338500,0
|
|
20240118,154900,6806785500,338500,338500,338500,338500,0
|
|
20240118,154800,6806785500,338500,338500,338500,338500,0
|
|
20240118,154700,6806785500,338500,338500,338500,338500,0
|
|
20240118,154600,6806785500,338500,338500,338500,338500,0
|
|
20240118,154500,6806785500,338500,338500,338500,338500,0
|
|
20240118,154400,6806785500,338500,338500,338500,338500,0
|
|
20240118,154300,6806785500,338500,338500,338500,338500,0
|
|
20240118,154200,6806785500,338500,338500,338500,338500,0
|
|
20240118,154100,6806785500,338500,338500,338500,338500,0
|
|
20240118,154000,6806785500,338500,338500,338500,338500,0
|
|
20240118,153900,6806785500,338500,338500,338500,338500,0
|
|
20240118,153800,6806785500,338500,338500,338500,338500,0
|
|
20240118,153700,6806785500,338500,338500,338500,338500,0
|
|
20240118,153600,6806785500,338500,338500,338500,338500,995
|
|
20240118,153500,6806785500,338500,338500,338500,338500,0
|
|
20240118,153400,6806785500,338500,338500,338500,338500,0
|
|
20240118,153300,6806785500,338500,338500,338500,338500,0
|
|
20240118,153200,6806785500,338500,338500,338500,338500,0
|
|
20240118,153100,6806785500,338500,338500,338500,338500,0
|
|
20240118,153000,6806785500,338500,338500,338500,338500,995
|
|
20240118,152900,6469978000,339500,339500,339500,339500,0
|
|
20240118,152800,6469978000,339500,339500,339500,339500,0
|
|
20240118,152700,6469978000,339500,339500,339500,339500,0
|
|
20240118,152600,6469978000,339500,339500,339500,339500,0
|
|
20240118,152500,6469978000,339500,339500,339500,339500,0
|
|
20240118,152400,6469978000,339500,339500,339500,339500,0
|
|
20240118,152300,6469978000,339500,339500,339500,339500,0
|
|
20240118,152200,6469978000,339500,339500,339500,339500,0
|
|
20240118,152100,6469978000,339500,339500,339500,339500,0
|
|
20240118,152000,6469978000,339500,339500,339500,339500,0
|
|
20240118,151900,6469978000,339500,340000,340000,339500,50
|
|
20240118,151800,6452994000,340500,339500,340500,339500,63
|
|
20240118,151700,6431569000,339500,339500,340000,339500,21
|
|
20240118,151600,6424436000,340000,339000,340000,339000,13
|
|
20240118,151500,6420023500,339000,339000,340000,339000,21
|
|
20240118,151400,6412898500,339000,339000,339000,338500,35
|
|
20240118,151300,6401035500,339500,339000,339500,338500,26
|
|
20240118,151200,6392215000,338500,338500,339500,338500,128
|
|
20240118,151100,6348882000,338500,340000,340000,338500,97
|
|
20240118,151000,6315969000,339500,339500,339500,339500,21
|
|
20240118,150900,6308839500,339500,339500,339500,339500,12
|
|
20240118,150800,6304765500,339500,339000,339500,339000,13
|
|
20240118,150700,6300355000,339000,338500,339500,338500,19
|
|
20240118,150600,6293915500,338500,338500,338500,338500,10
|
|
20240118,150500,6290530500,338500,338500,339000,338500,11
|
|
20240118,150400,6286806500,338500,339500,340000,338500,72
|
|
20240118,150300,6262356000,338500,339500,339500,338500,32
|
|
20240118,150200,6251514000,339000,338500,339000,338500,12
|
|
20240118,150100,6247449000,339000,339000,339500,338500,35
|
|
20240118,150000,6235581500,339000,339000,339000,338500,39
|
|
20240118,145900,6222361500,338500,338500,338500,338500,13
|
|
20240118,145800,6217961000,338500,338000,339000,337500,32
|
|
20240118,145700,6207126000,338500,337500,338500,337500,136
|
|
20240118,145600,6161111500,337500,338000,338000,337500,258
|
|
20240118,145500,6073922500,338000,337500,338500,337500,71
|
|
20240118,145400,6049926000,338500,338000,338500,337500,126
|
|
20240118,145300,6007346500,338000,338000,338500,338000,90
|
|
20240118,145200,5976890000,337500,338000,338500,337500,59
|
|
20240118,145100,5956929500,337500,337500,338000,337500,15
|
|
20240118,145000,5951862500,337500,338000,338000,337500,12
|
|
20240118,144900,5947812000,337500,338000,338000,337500,62
|
|
20240118,144800,5926884000,337500,337500,337500,337500,20
|
|
20240118,144700,5920134000,337500,338500,338500,337500,21
|
|
20240118,144600,5913037000,338500,337500,338500,337500,131
|
|
20240118,144500,5868764000,337500,337500,338500,337500,79
|
|
20240118,144400,5842059000,338000,338000,338000,337500,53
|
|
20240118,144300,5824147500,338000,338500,338500,338000,24
|
|
20240118,144200,5816035000,338000,338000,338000,338000,12
|
|
20240118,144100,5811979000,338000,338000,338000,337500,69
|
|
20240118,144000,5788659000,338000,338000,338000,338000,10
|
|
20240118,143900,5785279000,338000,338000,338000,338000,15
|
|
20240118,143800,5780209000,338000,338000,338000,338000,17
|
|
20240118,143700,5774463000,337500,338000,338000,337500,63
|
|
20240118,143600,5753176500,338500,337500,338500,337500,178
|
|
20240118,143500,5693099000,337500,337500,338000,337500,26
|
|
20240118,143400,5684321500,337500,338000,338000,337500,7
|
|
20240118,143300,5681957000,337500,338000,338500,337500,38
|
|
20240118,143200,5669104000,338000,337500,338000,337500,31
|
|
20240118,143100,5658634000,338000,338000,338000,337500,132
|
|
20240118,143000,5614026000,338000,338500,338500,338000,59
|
|
20240118,142900,5594074000,338000,339000,339000,338000,13
|
|
20240118,142800,5589676000,338500,338000,338500,338000,11
|
|
20240118,142700,5585956500,338000,338000,338000,338000,6
|
|
20240118,142600,5583928500,338000,338500,339500,338000,24
|
|
20240118,142500,5575801500,338000,338000,338000,338000,24
|
|
20240118,142400,5567689500,338000,338000,338500,338000,13
|
|
20240118,142300,5563294500,338000,338500,338500,338000,73
|
|
20240118,142200,5538616500,338000,338500,338500,338000,10
|
|
20240118,142100,5535236000,338000,338000,338500,338000,40
|
|
20240118,142000,5521704000,338000,338000,338500,338000,21
|
|
20240118,141900,5514605000,338000,339000,339000,338000,58
|
|
20240118,141800,5494971000,338500,338500,338500,338500,19
|
|
20240118,141700,5488539500,339000,338500,339000,338500,10
|
|
20240118,141600,5485154000,338500,338500,338500,338500,10
|
|
20240118,141500,5481769000,338500,339000,339000,338500,26
|
|
20240118,141400,5472967500,338500,339000,339000,338500,21
|
|
20240118,141300,5465854000,339000,338500,339000,338500,14
|
|
20240118,141200,5461114500,338500,338500,339000,338500,12
|
|
20240118,141100,5457050500,338500,338500,339000,338500,10
|
|
20240118,141000,5453665000,339000,338000,339000,338000,17
|
|
20240118,140900,5447915500,338000,338000,338000,338000,19
|
|
20240118,140800,5441493500,338000,338500,338500,338000,22
|
|
20240118,140700,5434052500,338000,338000,339000,338000,20
|
|
20240118,140600,5427289000,338000,339000,339000,338000,23
|
|
20240118,140500,5419511000,339000,338500,339500,338000,24
|
|
20240118,140400,5411377500,338000,338000,339500,337500,636
|
|
20240118,140300,5196394000,337500,337500,337500,337500,14
|
|
20240118,140200,5191669000,337500,338000,338000,337500,68
|
|
20240118,140100,5168693500,338000,337500,338000,337500,27
|
|
20240118,140000,5159576500,337500,337500,338000,337500,319
|
|
20240118,135900,5051910500,337500,337500,337500,337500,24
|
|
20240118,135800,5043810500,337500,337500,338000,337500,25
|
|
20240118,135700,5035372500,337500,337500,337500,337500,16
|
|
20240118,135600,5029972500,337500,337500,337500,337500,13
|
|
20240118,135500,5025585000,338000,337500,338000,337500,6
|
|
20240118,135400,5023559500,337500,337500,337500,337500,15
|
|
20240118,135300,5018497000,337500,337500,337500,337000,39
|
|
20240118,135200,5005346000,338000,337500,338000,337000,123
|
|
20240118,135100,4963845000,337500,337500,338000,337500,105
|
|
20240118,135000,4928406500,338000,337500,338000,337500,55
|
|
20240118,134900,4909843500,337500,337500,338000,337500,27
|
|
20240118,134800,4900728500,337500,337500,337500,337500,41
|
|
20240118,134700,4886891000,337500,338000,338000,337500,26
|
|
20240118,134600,4878114500,337500,338000,338000,337500,468
|
|
20240118,134500,4720004500,338000,338000,338500,338000,134
|
|
20240118,134400,4674707500,338000,340000,340000,338000,644
|
|
20240118,134300,4456173500,340000,340000,340500,340000,15
|
|
20240118,134200,4451072500,340500,340000,340500,340000,23
|
|
20240118,134100,4443248500,340500,340000,340500,340000,57
|
|
20240118,134000,4423864500,340000,340000,340500,340000,50
|
|
20240118,133900,4406862000,340000,340000,340000,340000,13
|
|
20240118,133800,4402442000,340000,340500,340500,340000,82
|
|
20240118,133700,4374556000,340000,340000,340000,340000,6
|
|
20240118,133600,4372516000,340000,340500,340500,340000,6
|
|
20240118,133500,4370475500,340000,340000,340500,340000,9
|
|
20240118,133400,4367415000,340000,340500,340500,340000,57
|
|
20240118,133300,4348010500,340500,340500,340500,340500,7
|
|
20240118,133200,4345627000,340500,340500,342500,340500,17
|
|
20240118,133100,4339824500,340500,340500,341000,340500,21
|
|
20240118,133000,4332670500,340500,340500,341000,340500,13
|
|
20240118,132900,4328242000,340500,340500,340500,340500,9
|
|
20240118,132800,4325177500,340500,340500,340500,340500,5
|
|
20240118,132700,4323475000,340500,340500,341000,340500,11
|
|
20240118,132600,4319728000,340500,340500,341000,340500,14
|
|
20240118,132500,4314960500,340500,340500,340500,340500,8
|
|
20240118,132400,4312236500,340500,340500,341500,340500,39
|
|
20240118,132300,4298948500,340500,340500,340500,340500,13
|
|
20240118,132200,4294522000,340500,341000,341000,340500,67
|
|
20240118,132100,4271677000,341000,341000,341500,341000,13
|
|
20240118,132000,4267242000,341000,341000,341500,341000,15
|
|
20240118,131900,4262124000,341000,341500,341500,341000,24
|
|
20240118,131800,4253930000,341500,341500,341500,341500,32
|
|
20240118,131700,4243002000,341000,341000,341000,341000,13
|
|
20240118,131600,4238569000,341000,341500,341500,341000,42
|
|
20240118,131500,4224229500,341500,341500,341500,341500,7
|
|
20240118,131400,4221839000,341500,341500,341500,341500,17
|
|
20240118,131300,4216033500,341500,341500,341500,341500,9
|
|
20240118,131200,4212960000,341500,342000,342000,341500,14
|
|
20240118,131100,4208174000,342000,342000,342000,342000,4
|
|
20240118,131000,4206806000,342000,342000,342000,342000,30
|
|
20240118,130900,4196546000,342000,342000,342000,342000,20
|
|
20240118,130800,4189706000,342000,342000,342000,342000,16
|
|
20240118,130700,4184234000,342000,342500,342500,342000,68
|
|
20240118,130600,4160949000,342500,342500,342500,342500,6
|
|
20240118,130500,4158894000,342500,343500,343500,342500,42
|
|
20240118,130400,4144508000,342500,342500,343000,342500,81
|
|
20240118,130300,4116740000,342500,343000,343000,342500,190
|
|
20240118,130200,4051587500,343000,343000,343000,343000,16
|
|
20240118,130100,4046099500,343500,343000,343500,343000,60
|
|
20240118,130000,4025519000,343000,343500,343500,343000,24
|
|
20240118,125900,4017284500,343000,343000,343000,343000,23
|
|
20240118,125800,4009395500,343000,343000,343000,343000,17
|
|
20240118,125700,4003564500,343000,343000,343000,343000,208
|
|
20240118,125600,3932220500,343000,343000,343000,343000,22
|
|
20240118,125500,3924674500,343000,343500,343500,343000,24
|
|
20240118,125400,3916432000,343500,343500,343500,343500,3
|
|
20240118,125300,3915401500,343500,343500,343500,343000,66
|
|
20240118,125200,3892733000,344000,343500,344000,343500,7
|
|
20240118,125100,3890328000,343500,344000,344000,343500,4
|
|
20240118,125000,3888953500,344000,344000,344000,344000,11
|
|
20240118,124900,3885169500,344000,344000,344000,344000,2
|
|
20240118,124800,3884481500,344000,344500,344500,344000,13
|
|
20240118,124700,3880005500,344000,344000,344000,344000,4
|
|
20240118,124600,3878629500,344000,344000,344000,344000,8
|
|
20240118,124500,3875877500,344000,344000,344000,344000,5
|
|
20240118,124400,3874157500,344000,344000,344000,344000,5
|
|
20240118,124300,3872437500,344000,343500,344000,343500,4
|
|
20240118,124200,3871062500,343500,343500,343500,343500,4
|
|
20240118,124100,3869688500,343500,344000,344000,343500,10
|
|
20240118,124000,3866251500,344000,343500,344000,343500,10
|
|
20240118,123900,3862815500,343500,343500,343500,343500,4
|
|
20240118,123800,3861441500,343500,343500,343500,343500,90
|
|
20240118,123700,3830526500,343500,344000,344500,343500,17
|
|
20240118,123600,3824678500,344000,344000,344500,344000,7
|
|
20240118,123500,3822270000,343500,343500,343500,343500,7
|
|
20240118,123400,3819865500,343500,344000,344000,343500,6
|
|
20240118,123300,3817804000,343500,343500,343500,343500,1
|
|
20240118,123200,3817460500,343500,343500,344000,343500,29
|
|
20240118,123100,3807486500,343500,343500,343500,343500,3
|
|
20240118,123000,3806456000,343500,343500,343500,343500,7
|
|
20240118,122900,3804051500,343500,344000,344000,343000,7
|
|
20240118,122800,3801647000,343000,343000,343500,343000,10
|
|
20240118,122700,3798216500,343500,343500,343500,343500,0
|
|
20240118,122600,3798216500,343500,343500,343500,343000,25
|
|
20240118,122500,3789639000,343000,343000,344500,343000,4
|
|
20240118,122400,3788265500,343000,343000,343000,343000,0
|
|
20240118,122300,3788265500,343000,343000,345000,343000,21
|
|
20240118,122200,3781036500,343000,344000,344000,343000,26
|
|
20240118,122100,3772110500,344000,344000,344000,344000,0
|
|
20240118,122000,3772110500,344000,344500,344500,344000,8
|
|
20240118,121900,3769358000,344000,344000,344000,343500,20
|
|
20240118,121800,3762485000,343500,343500,343500,343500,6
|
|
20240118,121700,3760424000,343500,343500,344000,343500,10
|
|
20240118,121600,3756987000,343500,343500,343500,343500,2
|
|
20240118,121500,3756300000,343500,343500,344000,343500,16
|
|
20240118,121400,3750802000,343500,344000,344500,343500,29
|
|
20240118,121300,3740821000,343500,343500,343500,343500,5
|
|
20240118,121200,3739103500,343500,343500,343500,343500,14
|
|
20240118,121100,3734294500,343500,343500,343500,343500,7
|
|
20240118,121000,3731890000,343500,343500,343500,343500,14
|
|
20240118,120900,3727081000,343500,343500,344000,343500,14
|
|
20240118,120800,3722270500,343500,343500,343500,343500,52
|
|
20240118,120700,3704408500,343500,343500,343500,343500,3
|
|
20240118,120600,3703378000,343500,344000,344500,343500,207
|
|
20240118,120500,3632184500,344000,344000,344000,344000,0
|
|
20240118,120400,3632184500,344000,344000,344500,344000,10
|
|
20240118,120300,3628742500,344000,344000,344000,344000,11
|
|
20240118,120200,3624958500,344000,344000,344000,344000,16
|
|
20240118,120100,3619454500,344000,344000,344000,344000,33
|
|
20240118,120000,3608102500,344000,344500,344500,344000,6
|
|
20240118,115900,3606038000,344000,344000,344000,344000,0
|
|
20240118,115800,3606038000,344000,344000,344000,344000,11
|
|
20240118,115700,3602254000,344000,344000,344000,344000,29
|
|
20240118,115600,3592278000,344500,344000,344500,344000,14
|
|
20240118,115500,3587459000,344000,344500,344500,344000,48
|
|
20240118,115400,3570927500,345000,345000,345000,345000,1
|
|
20240118,115300,3570582500,344500,344500,344500,344500,2
|
|
20240118,115200,3569893500,344500,345000,345000,344500,11
|
|
20240118,115100,3566103000,345000,344000,345000,344000,20
|
|
20240118,115000,3559215000,344500,344000,344500,344000,8
|
|
20240118,114900,3556461500,344000,344500,344500,344000,24
|
|
20240118,114800,3548202500,344000,344000,344000,344000,0
|
|
20240118,114700,3548202500,344000,344000,344000,344000,6
|
|
20240118,114600,3546138500,344000,344000,344000,344000,11
|
|
20240118,114500,3542354500,344000,344500,344500,344000,25
|
|
20240118,114400,3533746500,344500,344500,345000,344500,16
|
|
20240118,114300,3528234000,344500,344500,344500,344500,0
|
|
20240118,114200,3528234000,344500,344500,344500,344500,18
|
|
20240118,114100,3522033000,344500,344500,344500,344500,5
|
|
20240118,114000,3520310500,344500,344500,344500,344500,4
|
|
20240118,113900,3518932500,344500,345500,347000,344500,35
|
|
20240118,113800,3506810500,344500,345000,346000,344500,71
|
|
20240118,113700,3482304500,345000,345500,345500,345000,8
|
|
20240118,113600,3479542000,344500,344500,344500,344500,15
|
|
20240118,113500,3474374500,344500,346000,347000,344500,114
|
|
20240118,113400,3434889500,346000,344000,346000,344000,50
|
|
20240118,113300,3417620500,344000,344000,344000,344000,2
|
|
20240118,113200,3416932500,344000,344500,344500,344000,5
|
|
20240118,113100,3415210500,344500,344500,344500,344500,71
|
|
20240118,113000,3390751000,344500,344500,345000,344500,81
|
|
20240118,112900,3362821000,344500,346000,346000,344500,176
|
|
20240118,112800,3302114000,346000,345500,346000,345000,48
|
|
20240118,112700,3285526000,345500,345500,345500,345500,7
|
|
20240118,112600,3283107500,346000,346000,346000,346000,2
|
|
20240118,112500,3282415500,346000,346000,346000,345500,19
|
|
20240118,112400,3275845000,345500,345500,345500,345500,6
|
|
20240118,112300,3273772000,345500,345500,345500,345500,13
|
|
20240118,112200,3269280500,345500,345500,345500,345500,7
|
|
20240118,112100,3266862000,345500,345500,345500,345500,0
|
|
20240118,112000,3266862000,345500,346000,346000,345500,21
|
|
20240118,111900,3259599500,346000,345500,346000,345000,10
|
|
20240118,111800,3256145000,345000,345500,345500,345000,3
|
|
20240118,111700,3255109500,346000,345500,346000,345000,44
|
|
20240118,111600,3239903500,345000,344500,345000,344500,31
|
|
20240118,111500,3229221000,344500,344500,344500,344500,0
|
|
20240118,111400,3229221000,344500,344500,344500,344500,4
|
|
20240118,111300,3227843000,344500,344500,345000,344500,41
|
|
20240118,111200,3213703500,344500,344500,344500,344500,2
|
|
20240118,111100,3213014500,344500,344500,344500,344500,3
|
|
20240118,111000,3211981000,344000,344500,344500,344000,6
|
|
20240118,110900,3209915500,344000,344000,344500,344000,29
|
|
20240118,110800,3199938000,344000,344000,344000,344000,23
|
|
20240118,110700,3192026000,344000,344500,344500,344000,46
|
|
20240118,110600,3176193000,344500,344500,344500,344500,0
|
|
20240118,110500,3176193000,344500,344000,344500,344000,10
|
|
20240118,110400,3172752000,344000,344500,344500,344000,34
|
|
20240118,110300,3161054000,344000,344000,344000,344000,13
|
|
20240118,110200,3156582000,344000,344000,344000,344000,16
|
|
20240118,110100,3151078000,344500,344500,344500,344500,52
|
|
20240118,110000,3133164000,344500,345000,345000,344500,143
|
|
20240118,105900,3083899500,344500,345500,345500,344500,119
|
|
20240118,105800,3042853500,345000,345000,345000,344500,13
|
|
20240118,105700,3038370000,344500,344500,344500,344500,0
|
|
20240118,105600,3038370000,344500,344500,344500,344500,12
|
|
20240118,105500,3034236000,344500,344500,345000,344500,40
|
|
20240118,105400,3020450500,344500,344500,344500,344500,5
|
|
20240118,105300,3018728000,345000,345000,345000,345000,4
|
|
20240118,105200,3017348000,345500,345000,345500,345000,27
|
|
20240118,105100,3008032500,344500,344500,344500,344500,13
|
|
20240118,105000,3003554000,345000,344500,345000,344500,3
|
|
20240118,104900,3002519500,345000,345000,345000,345000,2
|
|
20240118,104800,3001829500,344500,345000,345000,344500,39
|
|
20240118,104700,2988388500,345000,345000,345000,345000,61
|
|
20240118,104600,2967343500,345000,345000,345000,345000,46
|
|
20240118,104500,2951473500,345000,345500,345500,345000,16
|
|
20240118,104400,2945951000,345500,345500,345500,345500,8
|
|
20240118,104300,2943187000,345000,345000,345000,345000,0
|
|
20240118,104200,2943187000,345000,346000,346000,345000,94
|
|
20240118,104100,2910716000,346000,346000,346000,345500,15
|
|
20240118,104000,2905528000,346000,345500,346000,345500,14
|
|
20240118,103900,2900690000,345500,346500,346500,345500,253
|
|
20240118,103800,2813153000,346500,347000,347000,346500,6
|
|
20240118,103700,2811071500,346000,346000,347000,346000,11
|
|
20240118,103600,2807261500,346500,346500,346500,346500,14
|
|
20240118,103500,2802410500,346000,346000,346000,346000,17
|
|
20240118,103400,2796528500,346000,346500,346500,346000,3
|
|
20240118,103300,2795490000,346500,346500,346500,346500,5
|
|
20240118,103200,2793757500,346500,346500,346500,346500,3
|
|
20240118,103100,2792718000,346000,346500,346500,346000,10
|
|
20240118,103000,2789257500,346500,346500,346500,346500,4
|
|
20240118,102900,2787871500,346000,346000,346000,346000,4
|
|
20240118,102800,2786487500,346000,346000,346000,346000,2
|
|
20240118,102700,2785795500,346000,346500,346500,346000,25
|
|
20240118,102600,2777135500,346000,345500,346000,345500,7
|
|
20240118,102500,2774714500,346000,346000,346000,346000,16
|
|
20240118,102400,2769178500,346000,346000,346000,346000,6
|
|
20240118,102300,2767102500,346000,346000,346000,346000,3
|
|
20240118,102200,2766064500,346000,346000,346000,346000,11
|
|
20240118,102100,2762258500,346000,346500,346500,346000,119
|
|
20240118,102000,2721034500,346000,346500,346500,346000,18
|
|
20240118,101900,2714798500,346000,346000,346000,346000,1
|
|
20240118,101800,2714452500,345500,346000,346000,345500,19
|
|
20240118,101700,2707881000,345500,345500,345500,345500,7
|
|
20240118,101600,2705462500,345500,345500,345500,345500,62
|
|
20240118,101500,2684041500,345500,346000,346000,345500,32
|
|
20240118,101400,2672972500,345500,346000,346000,345500,44
|
|
20240118,101300,2657751500,346000,346000,346000,345500,38
|
|
20240118,101200,2644606000,346000,345500,346000,345500,9
|
|
20240118,101100,2641494000,345500,345500,346000,345000,18
|
|
20240118,101000,2635270500,345500,345000,346000,345000,182
|
|
20240118,100900,2572443000,344500,344500,345000,344500,125
|
|
20240118,100800,2529380000,344500,345000,345000,344500,24
|
|
20240118,100700,2521102000,344500,344500,344500,344500,38
|
|
20240118,100600,2508011000,344500,344500,344500,344000,105
|
|
20240118,100500,2471844500,344500,344500,344500,344000,6
|
|
20240118,100400,2469779000,344500,344500,344500,344000,8
|
|
20240118,100300,2467025500,344500,344000,344500,344000,64
|
|
20240118,100200,2444984000,343000,344500,344500,343000,76
|
|
20240118,100100,2418844500,344500,344000,344500,343000,130
|
|
20240118,100000,2374133500,343000,344000,344500,343000,62
|
|
20240118,095900,2352806000,343000,343500,343500,343000,67
|
|
20240118,095800,2329797000,343000,342500,343000,342500,98
|
|
20240118,095700,2296208000,342500,342000,342500,342000,49
|
|
20240118,095600,2279430000,342000,341500,342000,341000,134
|
|
20240118,095500,2233657500,341500,341500,341500,341000,21
|
|
20240118,095400,2226488000,341000,341000,341000,341000,0
|
|
20240118,095300,2226488000,341000,341000,341000,341000,7
|
|
20240118,095200,2224101000,340500,341500,341500,340500,153
|
|
20240118,095100,2171934000,341500,341500,341500,341000,18
|
|
20240118,095000,2165788500,341000,341500,341500,341000,4
|
|
20240118,094900,2164423000,341500,341500,341500,341000,10
|
|
20240118,094800,2161009500,341000,341500,341500,341000,15
|
|
20240118,094700,2155889000,341000,341000,341000,341000,9
|
|
20240118,094600,2152820000,341000,341500,341500,341000,12
|
|
20240118,094500,2148726500,341500,341000,341500,340500,115
|
|
20240118,094400,2109514000,341000,340500,341000,340500,10
|
|
20240118,094300,2106107500,340500,340500,340500,340500,14
|
|
20240118,094200,2101340500,341000,341000,341000,340500,53
|
|
20240118,094100,2083286000,340500,340500,341000,340500,57
|
|
20240118,094000,2063870500,340500,341000,341000,340500,11
|
|
20240118,093900,2060122500,341000,341000,341000,340500,41
|
|
20240118,093800,2046155000,341000,340500,341000,340500,6
|
|
20240118,093700,2044109500,340500,341000,341000,340500,18
|
|
20240118,093600,2037977000,340500,341000,341000,340500,9
|
|
20240118,093500,2034910500,341000,341000,341000,340500,13
|
|
20240118,093400,2030480000,341000,340500,341000,340500,22
|
|
20240118,093300,2022988500,341000,340500,341000,339500,115
|
|
20240118,093200,1983838000,340500,339500,340500,339500,14
|
|
20240118,093100,1979082000,339000,339500,340500,339000,38
|
|
20240118,093000,1966182000,339500,340000,340000,339500,152
|
|
20240118,092900,1914508500,339000,339000,339000,339000,5
|
|
20240118,092800,1912813500,339000,339500,340000,339000,72
|
|
20240118,092700,1888392000,340000,339500,340000,339500,14
|
|
20240118,092600,1883633000,340000,340000,340000,339500,22
|
|
20240118,092500,1876153500,340000,339500,340000,338000,231
|
|
20240118,092400,1797846500,339500,340000,340000,339500,45
|
|
20240118,092300,1782568500,340000,340000,340500,339500,72
|
|
20240118,092200,1758097500,340500,341000,341000,340500,17
|
|
20240118,092100,1752303500,341000,341000,341500,341000,11
|
|
20240118,092000,1748552000,341500,341500,341500,341500,6
|
|
20240118,091900,1746503000,341000,341500,341500,341000,26
|
|
20240118,091800,1737630500,341000,340500,341000,340000,208
|
|
20240118,091700,1666890500,340500,341500,341500,340500,97
|
|
20240118,091600,1633794000,342000,342000,342000,341500,37
|
|
20240118,091500,1621141000,342000,341000,342000,340000,74
|
|
20240118,091400,1595892500,341000,341000,341500,341000,55
|
|
20240118,091300,1577137000,341000,340500,342000,339000,14
|
|
20240118,091200,1572364000,339000,341000,342000,339000,139
|
|
20240118,091100,1524902500,341000,339000,341000,337500,214
|
|
20240118,091000,1452183000,337500,338500,338500,337000,289
|
|
20240118,090900,1354659500,338000,337500,340000,337000,421
|
|
20240118,090800,1212221000,337500,339000,339000,337000,709
|
|
20240118,090700,972554500,339500,339000,339500,338500,96
|
|
20240118,090600,940024500,339000,340500,341000,339000,386
|
|
20240118,090500,808812000,340500,341000,342500,340500,381
|
|
20240118,090400,678756500,341000,343000,343000,341000,44
|
|
20240118,090300,663741500,343000,345000,345000,340000,623
|
|
20240118,090200,450794000,346000,344000,346000,343000,183
|
|
20240118,090100,387542000,344000,344000,344000,342500,214
|
|
20240118,090000,314060000,345500,344000,345500,343000,913
|