729 lines
41 KiB
CSV
729 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,210600,6274755000,347000,347000,347000,347000,774
|
|
20240119,210500,6274755000,347000,347000,347000,347000,0
|
|
20240119,210400,6274755000,347000,347000,347000,347000,0
|
|
20240119,210300,6274755000,347000,347000,347000,347000,0
|
|
20240119,210200,6274755000,347000,347000,347000,347000,0
|
|
20240119,210100,6274755000,347000,347000,347000,347000,0
|
|
20240119,210000,6274755000,347000,347000,347000,347000,0
|
|
20240119,205900,6274755000,347000,347000,347000,347000,0
|
|
20240119,205800,6274755000,347000,347000,347000,347000,0
|
|
20240119,205700,6274755000,347000,347000,347000,347000,0
|
|
20240119,205600,6274755000,347000,347000,347000,347000,0
|
|
20240119,205500,6274755000,347000,347000,347000,347000,0
|
|
20240119,205400,6274755000,347000,347000,347000,347000,0
|
|
20240119,205300,6274755000,347000,347000,347000,347000,0
|
|
20240119,205200,6274755000,347000,347000,347000,347000,0
|
|
20240119,205100,6274755000,347000,347000,347000,347000,0
|
|
20240119,205000,6274755000,347000,347000,347000,347000,0
|
|
20240119,204900,6274755000,347000,347000,347000,347000,0
|
|
20240119,204800,6274755000,347000,347000,347000,347000,0
|
|
20240119,204700,6274755000,347000,347000,347000,347000,0
|
|
20240119,204600,6274755000,347000,347000,347000,347000,0
|
|
20240119,204500,6274755000,347000,347000,347000,347000,0
|
|
20240119,204400,6274755000,347000,347000,347000,347000,0
|
|
20240119,204300,6274755000,347000,347000,347000,347000,0
|
|
20240119,204200,6274755000,347000,347000,347000,347000,0
|
|
20240119,204100,6274755000,347000,347000,347000,347000,0
|
|
20240119,204000,6274755000,347000,347000,347000,347000,0
|
|
20240119,203900,6274755000,347000,347000,347000,347000,0
|
|
20240119,203800,6274755000,347000,347000,347000,347000,0
|
|
20240119,203700,6274755000,347000,347000,347000,347000,0
|
|
20240119,203600,6274755000,347000,347000,347000,347000,774
|
|
20240119,203500,6274755000,347000,347000,347000,347000,0
|
|
20240119,203400,6274755000,347000,347000,347000,347000,0
|
|
20240119,203300,6274755000,347000,347000,347000,347000,0
|
|
20240119,203200,6274755000,347000,347000,347000,347000,0
|
|
20240119,203100,6274755000,347000,347000,347000,347000,0
|
|
20240119,203000,6274755000,347000,347000,347000,347000,0
|
|
20240119,202900,6274755000,347000,347000,347000,347000,0
|
|
20240119,202800,6274755000,347000,347000,347000,347000,0
|
|
20240119,202700,6274755000,347000,347000,347000,347000,0
|
|
20240119,202600,6274755000,347000,347000,347000,347000,0
|
|
20240119,202500,6274755000,347000,347000,347000,347000,0
|
|
20240119,202400,6274755000,347000,347000,347000,347000,0
|
|
20240119,202300,6274755000,347000,347000,347000,347000,0
|
|
20240119,202200,6274755000,347000,347000,347000,347000,0
|
|
20240119,202100,6274755000,347000,347000,347000,347000,0
|
|
20240119,202000,6274755000,347000,347000,347000,347000,0
|
|
20240119,201900,6274755000,347000,347000,347000,347000,0
|
|
20240119,201800,6274755000,347000,347000,347000,347000,0
|
|
20240119,201700,6274755000,347000,347000,347000,347000,0
|
|
20240119,201600,6274755000,347000,347000,347000,347000,0
|
|
20240119,201500,6274755000,347000,347000,347000,347000,0
|
|
20240119,201400,6274755000,347000,347000,347000,347000,0
|
|
20240119,201300,6274755000,347000,347000,347000,347000,0
|
|
20240119,201200,6274755000,347000,347000,347000,347000,0
|
|
20240119,201100,6274755000,347000,347000,347000,347000,0
|
|
20240119,201000,6274755000,347000,347000,347000,347000,0
|
|
20240119,200900,6274755000,347000,347000,347000,347000,0
|
|
20240119,200800,6274755000,347000,347000,347000,347000,0
|
|
20240119,200700,6274755000,347000,347000,347000,347000,0
|
|
20240119,200600,6274755000,347000,347000,347000,347000,774
|
|
20240119,200500,6274755000,347000,347000,347000,347000,0
|
|
20240119,200400,6274755000,347000,347000,347000,347000,0
|
|
20240119,200300,6274755000,347000,347000,347000,347000,0
|
|
20240119,200200,6274755000,347000,347000,347000,347000,0
|
|
20240119,200100,6274755000,347000,347000,347000,347000,0
|
|
20240119,200000,6274755000,347000,347000,347000,347000,0
|
|
20240119,195900,6274755000,347000,347000,347000,347000,0
|
|
20240119,195800,6274755000,347000,347000,347000,347000,0
|
|
20240119,195700,6274755000,347000,347000,347000,347000,0
|
|
20240119,195600,6274755000,347000,347000,347000,347000,0
|
|
20240119,195500,6274755000,347000,347000,347000,347000,0
|
|
20240119,195400,6274755000,347000,347000,347000,347000,0
|
|
20240119,195300,6274755000,347000,347000,347000,347000,0
|
|
20240119,195200,6274755000,347000,347000,347000,347000,0
|
|
20240119,195100,6274755000,347000,347000,347000,347000,0
|
|
20240119,195000,6274755000,347000,347000,347000,347000,0
|
|
20240119,194900,6274755000,347000,347000,347000,347000,0
|
|
20240119,194800,6274755000,347000,347000,347000,347000,0
|
|
20240119,194700,6274755000,347000,347000,347000,347000,0
|
|
20240119,194600,6274755000,347000,347000,347000,347000,0
|
|
20240119,194500,6274755000,347000,347000,347000,347000,0
|
|
20240119,194400,6274755000,347000,347000,347000,347000,0
|
|
20240119,194300,6274755000,347000,347000,347000,347000,0
|
|
20240119,194200,6274755000,347000,347000,347000,347000,0
|
|
20240119,194100,6274755000,347000,347000,347000,347000,0
|
|
20240119,194000,6274755000,347000,347000,347000,347000,0
|
|
20240119,193900,6274755000,347000,347000,347000,347000,0
|
|
20240119,193800,6274755000,347000,347000,347000,347000,0
|
|
20240119,193700,6274755000,347000,347000,347000,347000,0
|
|
20240119,193600,6274755000,347000,347000,347000,347000,774
|
|
20240119,193500,6274755000,347000,347000,347000,347000,0
|
|
20240119,193400,6274755000,347000,347000,347000,347000,0
|
|
20240119,193300,6274755000,347000,347000,347000,347000,0
|
|
20240119,193200,6274755000,347000,347000,347000,347000,0
|
|
20240119,193100,6274755000,347000,347000,347000,347000,0
|
|
20240119,193000,6274755000,347000,347000,347000,347000,0
|
|
20240119,192900,6274755000,347000,347000,347000,347000,0
|
|
20240119,192800,6274755000,347000,347000,347000,347000,0
|
|
20240119,192700,6274755000,347000,347000,347000,347000,0
|
|
20240119,192600,6274755000,347000,347000,347000,347000,0
|
|
20240119,192500,6274755000,347000,347000,347000,347000,0
|
|
20240119,192400,6274755000,347000,347000,347000,347000,0
|
|
20240119,192300,6274755000,347000,347000,347000,347000,0
|
|
20240119,192200,6274755000,347000,347000,347000,347000,0
|
|
20240119,192100,6274755000,347000,347000,347000,347000,0
|
|
20240119,192000,6274755000,347000,347000,347000,347000,0
|
|
20240119,191900,6274755000,347000,347000,347000,347000,0
|
|
20240119,191800,6274755000,347000,347000,347000,347000,0
|
|
20240119,191700,6274755000,347000,347000,347000,347000,0
|
|
20240119,191600,6274755000,347000,347000,347000,347000,0
|
|
20240119,191500,6274755000,347000,347000,347000,347000,0
|
|
20240119,191400,6274755000,347000,347000,347000,347000,0
|
|
20240119,191300,6274755000,347000,347000,347000,347000,0
|
|
20240119,191200,6274755000,347000,347000,347000,347000,0
|
|
20240119,191100,6274755000,347000,347000,347000,347000,0
|
|
20240119,191000,6274755000,347000,347000,347000,347000,0
|
|
20240119,190900,6274755000,347000,347000,347000,347000,0
|
|
20240119,190800,6274755000,347000,347000,347000,347000,0
|
|
20240119,190700,6274755000,347000,347000,347000,347000,0
|
|
20240119,190600,6274755000,347000,347000,347000,347000,774
|
|
20240119,190500,6274755000,347000,347000,347000,347000,0
|
|
20240119,190400,6274755000,347000,347000,347000,347000,0
|
|
20240119,190300,6274755000,347000,347000,347000,347000,0
|
|
20240119,190200,6274755000,347000,347000,347000,347000,0
|
|
20240119,190100,6274755000,347000,347000,347000,347000,0
|
|
20240119,190000,6274755000,347000,347000,347000,347000,0
|
|
20240119,185900,6274755000,347000,347000,347000,347000,0
|
|
20240119,185800,6274755000,347000,347000,347000,347000,0
|
|
20240119,185700,6274755000,347000,347000,347000,347000,0
|
|
20240119,185600,6274755000,347000,347000,347000,347000,0
|
|
20240119,185500,6274755000,347000,347000,347000,347000,0
|
|
20240119,185400,6274755000,347000,347000,347000,347000,0
|
|
20240119,185300,6274755000,347000,347000,347000,347000,0
|
|
20240119,185200,6274755000,347000,347000,347000,347000,0
|
|
20240119,185100,6274755000,347000,347000,347000,347000,0
|
|
20240119,185000,6274755000,347000,347000,347000,347000,0
|
|
20240119,184900,6274755000,347000,347000,347000,347000,0
|
|
20240119,184800,6274755000,347000,347000,347000,347000,0
|
|
20240119,184700,6274755000,347000,347000,347000,347000,0
|
|
20240119,184600,6274755000,347000,347000,347000,347000,0
|
|
20240119,184500,6274755000,347000,347000,347000,347000,0
|
|
20240119,184400,6274755000,347000,347000,347000,347000,0
|
|
20240119,184300,6274755000,347000,347000,347000,347000,0
|
|
20240119,184200,6274755000,347000,347000,347000,347000,0
|
|
20240119,184100,6274755000,347000,347000,347000,347000,0
|
|
20240119,184000,6274755000,347000,347000,347000,347000,0
|
|
20240119,183900,6274755000,347000,347000,347000,347000,0
|
|
20240119,183800,6274755000,347000,347000,347000,347000,0
|
|
20240119,183700,6274755000,347000,347000,347000,347000,0
|
|
20240119,183600,6274755000,347000,347000,347000,347000,774
|
|
20240119,183500,6274755000,347000,347000,347000,347000,0
|
|
20240119,183400,6274755000,347000,347000,347000,347000,0
|
|
20240119,183300,6274755000,347000,347000,347000,347000,0
|
|
20240119,183200,6274755000,347000,347000,347000,347000,0
|
|
20240119,183100,6274755000,347000,347000,347000,347000,0
|
|
20240119,183000,6274755000,347000,347000,347000,347000,0
|
|
20240119,182900,6274755000,347000,347000,347000,347000,0
|
|
20240119,182800,6274755000,347000,347000,347000,347000,0
|
|
20240119,182700,6274755000,347000,347000,347000,347000,0
|
|
20240119,182600,6274755000,347000,347000,347000,347000,0
|
|
20240119,182500,6274755000,347000,347000,347000,347000,0
|
|
20240119,182400,6274755000,347000,347000,347000,347000,0
|
|
20240119,182300,6274755000,347000,347000,347000,347000,0
|
|
20240119,182200,6274755000,347000,347000,347000,347000,0
|
|
20240119,182100,6274755000,347000,347000,347000,347000,0
|
|
20240119,182000,6274755000,347000,347000,347000,347000,0
|
|
20240119,181900,6274755000,347000,347000,347000,347000,0
|
|
20240119,181800,6274755000,347000,347000,347000,347000,0
|
|
20240119,181700,6274755000,347000,347000,347000,347000,0
|
|
20240119,181600,6274755000,347000,347000,347000,347000,0
|
|
20240119,181500,6274755000,347000,347000,347000,347000,0
|
|
20240119,181400,6274755000,347000,347000,347000,347000,0
|
|
20240119,181300,6274755000,347000,347000,347000,347000,0
|
|
20240119,181200,6274755000,347000,347000,347000,347000,0
|
|
20240119,181100,6274755000,347000,347000,347000,347000,0
|
|
20240119,181000,6274755000,347000,347000,347000,347000,0
|
|
20240119,180900,6274755000,347000,347000,347000,347000,0
|
|
20240119,180800,6274755000,347000,347000,347000,347000,0
|
|
20240119,180700,6274755000,347000,347000,347000,347000,0
|
|
20240119,180600,6274755000,347000,347000,347000,347000,774
|
|
20240119,180500,6274755000,347000,347000,347000,347000,0
|
|
20240119,180400,6274755000,347000,347000,347000,347000,0
|
|
20240119,180300,6274755000,347000,347000,347000,347000,0
|
|
20240119,180200,6274755000,347000,347000,347000,347000,0
|
|
20240119,180100,6274755000,347000,347000,347000,347000,0
|
|
20240119,180000,6274755000,347000,347000,347000,347000,0
|
|
20240119,175900,6274755000,347000,347000,347000,347000,0
|
|
20240119,175800,6274755000,347000,347000,347000,347000,0
|
|
20240119,175700,6274755000,347000,347000,347000,347000,0
|
|
20240119,175600,6274755000,347000,347000,347000,347000,0
|
|
20240119,175500,6274755000,347000,347000,347000,347000,0
|
|
20240119,175400,6274755000,347000,347000,347000,347000,0
|
|
20240119,175300,6274755000,347000,347000,347000,347000,0
|
|
20240119,175200,6274755000,347000,347000,347000,347000,0
|
|
20240119,175100,6274755000,347000,347000,347000,347000,0
|
|
20240119,175000,6274755000,347000,347000,347000,347000,0
|
|
20240119,174900,6274755000,347000,347000,347000,347000,0
|
|
20240119,174800,6274755000,347000,347000,347000,347000,0
|
|
20240119,174700,6274755000,347000,347000,347000,347000,0
|
|
20240119,174600,6274755000,347000,347000,347000,347000,0
|
|
20240119,174500,6274755000,347000,347000,347000,347000,0
|
|
20240119,174400,6274755000,347000,347000,347000,347000,0
|
|
20240119,174300,6274755000,347000,347000,347000,347000,0
|
|
20240119,174200,6274755000,347000,347000,347000,347000,0
|
|
20240119,174100,6274755000,347000,347000,347000,347000,0
|
|
20240119,174000,6274755000,347000,347000,347000,347000,0
|
|
20240119,173900,6274755000,347000,347000,347000,347000,0
|
|
20240119,173800,6274755000,347000,347000,347000,347000,0
|
|
20240119,173700,6274755000,347000,347000,347000,347000,0
|
|
20240119,173600,6274755000,347000,347000,347000,347000,774
|
|
20240119,173500,6274755000,347000,347000,347000,347000,0
|
|
20240119,173400,6274755000,347000,347000,347000,347000,0
|
|
20240119,173300,6274755000,347000,347000,347000,347000,0
|
|
20240119,173200,6274755000,347000,347000,347000,347000,0
|
|
20240119,173100,6274755000,347000,347000,347000,347000,0
|
|
20240119,173000,6274755000,347000,347000,347000,347000,0
|
|
20240119,172900,6274755000,347000,347000,347000,347000,0
|
|
20240119,172800,6274755000,347000,347000,347000,347000,0
|
|
20240119,172700,6274755000,347000,347000,347000,347000,0
|
|
20240119,172600,6274755000,347000,347000,347000,347000,0
|
|
20240119,172500,6274755000,347000,347000,347000,347000,0
|
|
20240119,172400,6274755000,347000,347000,347000,347000,0
|
|
20240119,172300,6274755000,347000,347000,347000,347000,0
|
|
20240119,172200,6274755000,347000,347000,347000,347000,0
|
|
20240119,172100,6274755000,347000,347000,347000,347000,0
|
|
20240119,172000,6274755000,347000,347000,347000,347000,0
|
|
20240119,171900,6274755000,347000,347000,347000,347000,0
|
|
20240119,171800,6274755000,347000,347000,347000,347000,0
|
|
20240119,171700,6274755000,347000,347000,347000,347000,0
|
|
20240119,171600,6274755000,347000,347000,347000,347000,0
|
|
20240119,171500,6274755000,347000,347000,347000,347000,0
|
|
20240119,171400,6274755000,347000,347000,347000,347000,0
|
|
20240119,171300,6274755000,347000,347000,347000,347000,0
|
|
20240119,171200,6274755000,347000,347000,347000,347000,0
|
|
20240119,171100,6274755000,347000,347000,347000,347000,0
|
|
20240119,171000,6274755000,347000,347000,347000,347000,0
|
|
20240119,170900,6274755000,347000,347000,347000,347000,0
|
|
20240119,170800,6274755000,347000,347000,347000,347000,0
|
|
20240119,170700,6274755000,347000,347000,347000,347000,0
|
|
20240119,170600,6274755000,347000,347000,347000,347000,774
|
|
20240119,170500,6274755000,347000,347000,347000,347000,0
|
|
20240119,170400,6274755000,347000,347000,347000,347000,0
|
|
20240119,170300,6274755000,347000,347000,347000,347000,0
|
|
20240119,170200,6274755000,347000,347000,347000,347000,0
|
|
20240119,170100,6274755000,347000,347000,347000,347000,0
|
|
20240119,170000,6274755000,347000,347000,347000,347000,0
|
|
20240119,165900,6274755000,347000,347000,347000,347000,0
|
|
20240119,165800,6274755000,347000,347000,347000,347000,0
|
|
20240119,165700,6274755000,347000,347000,347000,347000,0
|
|
20240119,165600,6274755000,347000,347000,347000,347000,0
|
|
20240119,165500,6274755000,347000,347000,347000,347000,0
|
|
20240119,165400,6274755000,347000,347000,347000,347000,0
|
|
20240119,165300,6274755000,347000,347000,347000,347000,0
|
|
20240119,165200,6274755000,347000,347000,347000,347000,0
|
|
20240119,165100,6274755000,347000,347000,347000,347000,0
|
|
20240119,165000,6274755000,347000,347000,347000,347000,0
|
|
20240119,164900,6274755000,347000,347000,347000,347000,0
|
|
20240119,164800,6274755000,347000,347000,347000,347000,0
|
|
20240119,164700,6274755000,347000,347000,347000,347000,0
|
|
20240119,164600,6274755000,347000,347000,347000,347000,0
|
|
20240119,164500,6274755000,347000,347000,347000,347000,0
|
|
20240119,164400,6274755000,347000,347000,347000,347000,0
|
|
20240119,164300,6274755000,347000,347000,347000,347000,0
|
|
20240119,164200,6274755000,347000,347000,347000,347000,0
|
|
20240119,164100,6274755000,347000,347000,347000,347000,0
|
|
20240119,164000,6274755000,347000,347000,347000,347000,0
|
|
20240119,163900,6274755000,347000,347000,347000,347000,0
|
|
20240119,163800,6274755000,347000,347000,347000,347000,0
|
|
20240119,163700,6274755000,347000,347000,347000,347000,0
|
|
20240119,163600,6274755000,347000,347000,347000,347000,774
|
|
20240119,163500,6274755000,347000,347000,347000,347000,0
|
|
20240119,163400,6274755000,347000,347000,347000,347000,0
|
|
20240119,163300,6274755000,347000,347000,347000,347000,0
|
|
20240119,163200,6274755000,347000,347000,347000,347000,0
|
|
20240119,163100,6274755000,347000,347000,347000,347000,0
|
|
20240119,163000,6274755000,347000,347000,347000,347000,0
|
|
20240119,162900,6274755000,347000,347000,347000,347000,0
|
|
20240119,162800,6274755000,347000,347000,347000,347000,0
|
|
20240119,162700,6274755000,347000,347000,347000,347000,0
|
|
20240119,162600,6274755000,347000,347000,347000,347000,0
|
|
20240119,162500,6274755000,347000,347000,347000,347000,0
|
|
20240119,162400,6274755000,347000,347000,347000,347000,0
|
|
20240119,162300,6274755000,347000,347000,347000,347000,0
|
|
20240119,162200,6274755000,347000,347000,347000,347000,0
|
|
20240119,162100,6274755000,347000,347000,347000,347000,0
|
|
20240119,162000,6274755000,347000,347000,347000,347000,0
|
|
20240119,161900,6274755000,347000,347000,347000,347000,0
|
|
20240119,161800,6274755000,347000,347000,347000,347000,0
|
|
20240119,161700,6274755000,347000,347000,347000,347000,0
|
|
20240119,161600,6274755000,347000,347000,347000,347000,0
|
|
20240119,161500,6274755000,347000,347000,347000,347000,0
|
|
20240119,161400,6274755000,347000,347000,347000,347000,0
|
|
20240119,161300,6274755000,347000,347000,347000,347000,0
|
|
20240119,161200,6274755000,347000,347000,347000,347000,0
|
|
20240119,161100,6274755000,347000,347000,347000,347000,0
|
|
20240119,161000,6274755000,347000,347000,347000,347000,0
|
|
20240119,160900,6274755000,347000,347000,347000,347000,0
|
|
20240119,160800,6274755000,347000,347000,347000,347000,0
|
|
20240119,160700,6274755000,347000,347000,347000,347000,0
|
|
20240119,160600,6274755000,347000,347000,347000,347000,774
|
|
20240119,160500,6274755000,347000,347000,347000,347000,0
|
|
20240119,160400,6274755000,347000,347000,347000,347000,0
|
|
20240119,160300,6274755000,347000,347000,347000,347000,0
|
|
20240119,160200,6274755000,347000,347000,347000,347000,0
|
|
20240119,160100,6274755000,347000,347000,347000,347000,0
|
|
20240119,160000,6274755000,347000,347000,347000,347000,0
|
|
20240119,155900,6274755000,347000,347000,347000,347000,0
|
|
20240119,155800,6274755000,347000,347000,347000,347000,0
|
|
20240119,155700,6274755000,347000,347000,347000,347000,0
|
|
20240119,155600,6274755000,347000,347000,347000,347000,0
|
|
20240119,155500,6274755000,347000,347000,347000,347000,0
|
|
20240119,155400,6274755000,347000,347000,347000,347000,0
|
|
20240119,155300,6274755000,347000,347000,347000,347000,0
|
|
20240119,155200,6274755000,347000,347000,347000,347000,0
|
|
20240119,155100,6274755000,347000,347000,347000,347000,0
|
|
20240119,155000,6274755000,347000,347000,347000,347000,0
|
|
20240119,154900,6274755000,347000,347000,347000,347000,0
|
|
20240119,154800,6274755000,347000,347000,347000,347000,0
|
|
20240119,154700,6274755000,347000,347000,347000,347000,0
|
|
20240119,154600,6274755000,347000,347000,347000,347000,0
|
|
20240119,154500,6274755000,347000,347000,347000,347000,0
|
|
20240119,154400,6274755000,347000,347000,347000,347000,0
|
|
20240119,154300,6274755000,347000,347000,347000,347000,0
|
|
20240119,154200,6274755000,347000,347000,347000,347000,0
|
|
20240119,154100,6274755000,347000,347000,347000,347000,0
|
|
20240119,154000,6274755000,347000,347000,347000,347000,0
|
|
20240119,153900,6274755000,347000,347000,347000,347000,0
|
|
20240119,153800,6274755000,347000,347000,347000,347000,0
|
|
20240119,153700,6274755000,347000,347000,347000,347000,0
|
|
20240119,153600,6274755000,347000,347000,347000,347000,774
|
|
20240119,153500,6274755000,347000,347000,347000,347000,0
|
|
20240119,153400,6274755000,347000,347000,347000,347000,0
|
|
20240119,153300,6274755000,347000,347000,347000,347000,0
|
|
20240119,153200,6274755000,347000,347000,347000,347000,0
|
|
20240119,153100,6274755000,347000,347000,347000,347000,0
|
|
20240119,153000,6274755000,347000,347000,347000,347000,774
|
|
20240119,152900,6006177000,348500,348500,348500,348500,0
|
|
20240119,152800,6006177000,348500,348500,348500,348500,0
|
|
20240119,152700,6006177000,348500,348500,348500,348500,0
|
|
20240119,152600,6006177000,348500,348500,348500,348500,0
|
|
20240119,152500,6006177000,348500,348500,348500,348500,0
|
|
20240119,152400,6006177000,348500,348500,348500,348500,0
|
|
20240119,152300,6006177000,348500,348500,348500,348500,0
|
|
20240119,152200,6006177000,348500,348500,348500,348500,0
|
|
20240119,152100,6006177000,348500,348500,348500,348500,0
|
|
20240119,152000,6006177000,348500,348500,348500,348500,0
|
|
20240119,151900,6006177000,348500,347000,348500,347000,34
|
|
20240119,151800,5994334500,347000,347500,348500,347000,67
|
|
20240119,151700,5971000000,347500,346500,348000,346500,108
|
|
20240119,151600,5933488000,346500,346500,347000,346500,46
|
|
20240119,151500,5917545000,346500,347000,347000,346500,32
|
|
20240119,151400,5906442000,346500,346500,347000,346500,57
|
|
20240119,151300,5886673000,346500,346500,347000,346500,43
|
|
20240119,151200,5871768000,346500,347000,347000,346500,54
|
|
20240119,151100,5853041500,347000,346500,347000,346500,44
|
|
20240119,151000,5837785500,346500,346500,348000,346500,46
|
|
20240119,150900,5821822000,346500,347000,347500,346500,31
|
|
20240119,150800,5811065000,346500,347000,347500,346500,27
|
|
20240119,150700,5801705000,347000,347500,347500,347000,18
|
|
20240119,150600,5795457500,348000,347000,348000,346500,101
|
|
20240119,150500,5760366000,347000,346500,347500,346500,22
|
|
20240119,150400,5752728500,346500,347000,347000,346500,12
|
|
20240119,150300,5748566500,347500,346500,347500,346500,34
|
|
20240119,150200,5736775500,346000,346500,346500,346000,13
|
|
20240119,150100,5732272500,346500,346500,346500,346000,46
|
|
20240119,150000,5716349000,346000,347000,347000,346000,24
|
|
20240119,145900,5708036000,346500,346500,347000,346000,30
|
|
20240119,145800,5697636500,346500,346500,346500,346000,18
|
|
20240119,145700,5691400000,346500,346000,346500,346000,20
|
|
20240119,145600,5684470500,346500,346500,346500,346000,10
|
|
20240119,145500,5681009000,346500,346500,346500,346000,29
|
|
20240119,145400,5670961000,346500,346500,346500,346500,10
|
|
20240119,145300,5667496000,346500,346500,346500,346500,13
|
|
20240119,145200,5662991500,346000,346500,347000,346000,57
|
|
20240119,145100,5643231000,346500,346500,347000,346500,21
|
|
20240119,145000,5635952000,347500,346500,347500,346000,9
|
|
20240119,144900,5632833000,346500,346500,346500,346000,29
|
|
20240119,144800,5622788000,346500,345000,347000,345000,59
|
|
20240119,144700,5602325000,346000,346000,346000,345000,20
|
|
20240119,144600,5595412500,346000,345000,346000,345000,11
|
|
20240119,144500,5591610500,345000,345500,347000,345000,24
|
|
20240119,144400,5583304000,345000,346000,346000,344500,18
|
|
20240119,144300,5577096500,344500,346000,346000,344500,19
|
|
20240119,144200,5570540000,346000,345500,346000,344500,18
|
|
20240119,144100,5564317000,345500,344500,345500,344500,12
|
|
20240119,144000,5560181000,345500,344500,345500,344000,39
|
|
20240119,143900,5546733500,344500,344500,345500,344500,71
|
|
20240119,143800,5522271000,344500,345500,345500,344500,27
|
|
20240119,143700,5512950500,345500,345000,345500,345000,44
|
|
20240119,143600,5497767500,345000,345000,346500,345000,32
|
|
20240119,143500,5486710000,345000,346000,346000,345000,125
|
|
20240119,143400,5443505000,346000,346500,347000,345500,22
|
|
20240119,143300,5435881000,346500,346500,346500,346000,55
|
|
20240119,143200,5416827000,346500,345500,346500,345500,14
|
|
20240119,143100,5411983000,345500,346000,346500,345500,21
|
|
20240119,143000,5404719500,345000,346000,346500,345000,28
|
|
20240119,142900,5395038500,346000,346500,346500,346000,18
|
|
20240119,142800,5388806000,346500,346500,347000,346500,23
|
|
20240119,142700,5380832000,347000,346500,348000,346500,22
|
|
20240119,142600,5373196000,346500,345000,346500,345000,15
|
|
20240119,142500,5368010000,345000,347000,348000,345000,658
|
|
20240119,142400,5140548500,347500,347500,347500,347000,11
|
|
20240119,142300,5136727000,347500,347500,347500,347000,33
|
|
20240119,142200,5125260000,347500,347500,347500,347500,20
|
|
20240119,142100,5118310000,347500,347000,348000,347000,23
|
|
20240119,142000,5110313500,347000,348000,348500,347000,21
|
|
20240119,141900,5103016500,348500,348000,348500,347000,58
|
|
20240119,141800,5082864000,347500,347500,348000,347500,15
|
|
20240119,141700,5077648500,347500,349000,349000,347500,75
|
|
20240119,141600,5051581000,347000,349000,349000,347000,261
|
|
20240119,141500,4960790500,348500,348500,348500,348500,16
|
|
20240119,141400,4955214500,348500,349000,349500,348500,31
|
|
20240119,141300,4944396500,348500,348500,349000,348500,11
|
|
20240119,141200,4940559500,349000,348500,349000,348500,19
|
|
20240119,141100,4933935000,348500,349000,349000,348000,24
|
|
20240119,141000,4925576500,348000,349000,349000,348000,60
|
|
20240119,140900,4904667500,349000,349500,349500,349000,64
|
|
20240119,140800,4882324500,349500,349500,349500,349500,27
|
|
20240119,140700,4872888000,350000,350000,350000,350000,20
|
|
20240119,140600,4865888000,350000,350000,350000,350000,32
|
|
20240119,140500,4854688000,350000,350500,350500,350000,111
|
|
20240119,140400,4815821500,350500,350500,350500,350500,14
|
|
20240119,140300,4810914500,350500,350500,350500,350500,21
|
|
20240119,140200,4803554000,350500,350500,350500,350500,67
|
|
20240119,140100,4780070500,350500,350500,351000,350500,10
|
|
20240119,140000,4776565000,350500,350000,350500,350000,39
|
|
20240119,135900,4762903000,350000,350500,350500,350000,56
|
|
20240119,135800,4743296000,351000,350500,351000,350500,46
|
|
20240119,135700,4727171500,350500,350500,351000,350500,10
|
|
20240119,135600,4723664500,351000,351000,351000,350500,42
|
|
20240119,135500,4708931500,351000,350500,351000,350500,30
|
|
20240119,135400,4698407000,350500,350500,350500,350500,12
|
|
20240119,135300,4694201000,350500,350500,351000,350500,37
|
|
20240119,135200,4681232000,350500,350500,351000,350500,24
|
|
20240119,135100,4672819000,350500,350500,351000,350500,41
|
|
20240119,135000,4658447500,350500,350500,350500,350500,39
|
|
20240119,134900,4644778000,350500,350500,350500,350500,18
|
|
20240119,134800,4638469000,350500,351000,351000,350500,14
|
|
20240119,134700,4633561500,351000,351000,351000,350500,36
|
|
20240119,134600,4620927000,351000,351500,351500,350500,14
|
|
20240119,134500,4616014500,351000,351000,351500,351000,16
|
|
20240119,134400,4610398000,351500,350000,351500,350000,89
|
|
20240119,134300,4579170000,350000,350500,350500,350000,37
|
|
20240119,134200,4566208000,350500,350500,350500,350500,8
|
|
20240119,134100,4563404000,350500,350500,350500,350500,26
|
|
20240119,134000,4554291000,350500,350500,350500,350500,13
|
|
20240119,133900,4549734500,350500,350500,351000,350500,30
|
|
20240119,133800,4539212000,350500,350500,350500,350500,29
|
|
20240119,133700,4529047500,350500,350500,350500,350500,19
|
|
20240119,133600,4522388000,350500,350000,350500,350000,38
|
|
20240119,133500,4509072500,350000,350000,350500,350000,15
|
|
20240119,133400,4503821500,350000,350500,351000,350000,26
|
|
20240119,133300,4494708000,350000,350000,350500,350000,202
|
|
20240119,133200,4423917500,350500,350000,350500,350000,52
|
|
20240119,133100,4405693000,350000,350000,350500,350000,24
|
|
20240119,133000,4397292500,350000,350500,350500,350000,23
|
|
20240119,132900,4389236000,350500,350500,350500,350500,22
|
|
20240119,132800,4381525000,350500,351000,351000,350500,20
|
|
20240119,132700,4374514500,351000,350500,351000,350500,15
|
|
20240119,132600,4369254000,350500,350500,350500,350500,30
|
|
20240119,132500,4358739000,350500,350500,350500,350500,18
|
|
20240119,132400,4352430000,350500,350000,350500,350000,30
|
|
20240119,132300,4341919500,350000,350000,350000,350000,13
|
|
20240119,132200,4337369500,350000,350500,350500,350000,22
|
|
20240119,132100,4329661000,350500,350500,351000,350500,33
|
|
20240119,132000,4318094000,351500,351000,351500,350500,84
|
|
20240119,131900,4288582000,351000,351500,351500,351000,16
|
|
20240119,131800,4282965500,351500,350500,351500,350500,11
|
|
20240119,131700,4279102500,350500,350500,351000,350000,44
|
|
20240119,131600,4263681500,350000,350000,350000,350000,19
|
|
20240119,131500,4257031500,350000,350000,350000,350000,56
|
|
20240119,131400,4237431500,350000,350000,350000,350000,31
|
|
20240119,131300,4226581500,350000,350000,350000,350000,22
|
|
20240119,131200,4218881500,350000,350500,350500,350000,14
|
|
20240119,131100,4213981000,350000,350500,350500,350000,19
|
|
20240119,131000,4207330500,350000,351000,351000,350000,16
|
|
20240119,130900,4201715500,351000,350500,351000,350000,9
|
|
20240119,130800,4198563000,350000,350000,350500,350000,26
|
|
20240119,130700,4189455000,350000,350500,352000,350000,11
|
|
20240119,130600,4185593500,350000,350500,350500,350000,12
|
|
20240119,130500,4181388000,350500,350000,350500,350000,13
|
|
20240119,130400,4176833000,350000,350000,352000,350000,28
|
|
20240119,130300,4167012500,350000,350000,350000,350000,22
|
|
20240119,130200,4159312500,350500,350500,350500,350000,9
|
|
20240119,130100,4156159500,350000,350500,351000,350000,9
|
|
20240119,130000,4153005000,350500,351000,351000,350500,38
|
|
20240119,125900,4139674000,351000,351500,351500,351000,18
|
|
20240119,125800,4133348500,351000,351000,351000,351000,9
|
|
20240119,125700,4130189500,351000,351000,351000,351000,10
|
|
20240119,125600,4126679500,351000,350500,351000,349500,71
|
|
20240119,125500,4101782500,349000,348500,349500,348500,19
|
|
20240119,125400,4095157000,349000,349000,349000,349000,3
|
|
20240119,125300,4094110000,349000,348500,349000,348500,18
|
|
20240119,125200,4087832000,348500,349500,349500,348500,17
|
|
20240119,125100,4081900500,349500,349500,349500,349500,4
|
|
20240119,125000,4080502500,348500,348500,348500,348000,22
|
|
20240119,124900,4072836000,350500,348500,350500,348000,19
|
|
20240119,124800,4066187500,348500,348500,348500,348000,131
|
|
20240119,124700,4020536500,348500,349000,349000,348500,19
|
|
20240119,124600,4013907500,349000,349000,349500,348500,9
|
|
20240119,124500,4010767000,349000,348500,349000,348500,11
|
|
20240119,124400,4006931000,349000,349000,349500,348500,30
|
|
20240119,124300,3996464500,349000,349000,349000,349000,8
|
|
20240119,124200,3993672500,349000,349000,349000,349000,1
|
|
20240119,124100,3993323500,349000,349500,350000,349000,38
|
|
20240119,124000,3980032500,349500,349000,349500,349000,19
|
|
20240119,123900,3973394000,349000,348500,349500,348500,18
|
|
20240119,123800,3967112500,349000,349000,349000,349000,27
|
|
20240119,123700,3957689500,349000,349000,349500,349000,5
|
|
20240119,123600,3955944000,349000,348000,349000,347500,20
|
|
20240119,123500,3948983000,348000,348000,348000,348000,18
|
|
20240119,123400,3942719000,348000,347500,348000,347500,6
|
|
20240119,123300,3940632000,347500,347500,347500,347500,20
|
|
20240119,123200,3933682000,347500,348000,348000,347500,23
|
|
20240119,123100,3925678500,348000,348000,348500,348000,12
|
|
20240119,123000,3921500000,347500,347500,348500,347500,16
|
|
20240119,122900,3915932000,347500,347500,347500,347500,37
|
|
20240119,122800,3903074500,347500,347500,347500,347500,13
|
|
20240119,122700,3898557000,348000,347500,348000,347500,8
|
|
20240119,122600,3895775000,347500,347500,347500,347500,21
|
|
20240119,122500,3888477500,347500,348000,348000,347500,28
|
|
20240119,122400,3878738500,347500,347500,347500,347500,8
|
|
20240119,122300,3875958500,347500,347500,347500,347500,16
|
|
20240119,122200,3870398500,347500,347500,347500,347500,16
|
|
20240119,122100,3864838500,347500,347500,347500,347500,1
|
|
20240119,122000,3864491000,348000,347500,348000,347500,20
|
|
20240119,121900,3857539500,347500,347500,348000,347500,11
|
|
20240119,121800,3853716500,347500,347500,347500,347500,10
|
|
20240119,121700,3850241500,347500,348000,348000,347500,103
|
|
20240119,121600,3814445000,348500,347500,348500,347500,13
|
|
20240119,121500,3809921000,347500,347500,347500,347500,10
|
|
20240119,121400,3806446000,347500,348000,348000,347500,29
|
|
20240119,121300,3796355000,347500,347500,347500,347500,13
|
|
20240119,121200,3791837500,348000,347500,348000,347500,4
|
|
20240119,121100,3790447000,347500,348000,348000,347500,21
|
|
20240119,121000,3783143500,348000,348000,348000,347500,20
|
|
20240119,120900,3776190000,347500,348000,348000,347500,11
|
|
20240119,120800,3772364500,348000,348000,348000,347500,26
|
|
20240119,120700,3763317000,348000,348000,349000,348000,16
|
|
20240119,120600,3757741000,348000,349000,349000,347500,6
|
|
20240119,120500,3755652500,349000,348000,349000,348000,22
|
|
20240119,120400,3747991000,347500,347500,348000,347500,8
|
|
20240119,120300,3745210500,347500,347500,348000,347500,13
|
|
20240119,120200,3740692500,347500,347500,348000,347500,22
|
|
20240119,120100,3733046500,348000,348000,348500,348000,7
|
|
20240119,120000,3730610000,347500,349000,349000,347500,37
|
|
20240119,115900,3717698500,349000,347500,349000,347500,51
|
|
20240119,115800,3699924000,347500,347500,347500,347500,13
|
|
20240119,115700,3695406500,348000,347500,348000,347500,13
|
|
20240119,115600,3690887000,347500,347500,348000,347500,15
|
|
20240119,115500,3685668000,347500,347500,348000,347500,18
|
|
20240119,115400,3679412500,347500,347500,347500,347500,11
|
|
20240119,115300,3675590000,347500,347500,348000,347500,17
|
|
20240119,115200,3669682000,347500,348000,348000,347500,20
|
|
20240119,115100,3662722500,348000,348000,348000,348000,11
|
|
20240119,115000,3658894500,348000,348000,348000,348000,21
|
|
20240119,114900,3651586500,348000,348000,348000,348000,14
|
|
20240119,114800,3646714500,348000,348000,348500,348000,19
|
|
20240119,114700,3640095000,348000,348500,348500,348000,28
|
|
20240119,114600,3630343500,348500,349000,349000,348500,27
|
|
20240119,114500,3620930500,349000,348500,349000,348500,12
|
|
20240119,114400,3616746000,348500,348500,348500,348500,24
|
|
20240119,114300,3608382000,348500,348500,349000,348500,6
|
|
20240119,114200,3606289000,348500,349000,351000,348500,26
|
|
20240119,114100,3597208500,349000,349000,349000,349000,2
|
|
20240119,114000,3596510500,349000,349500,349500,348500,5
|
|
20240119,113900,3594765500,348500,349000,349000,348500,33
|
|
20240119,113800,3583251500,349000,349000,349000,349000,20
|
|
20240119,113700,3576271500,348500,350500,350500,348500,8
|
|
20240119,113600,3573469500,350500,349000,350500,349000,27
|
|
20240119,113500,3564012000,348500,348500,348500,348500,9
|
|
20240119,113400,3560875500,348000,349000,349000,347500,96
|
|
20240119,113300,3527404500,349000,347500,349000,347500,10
|
|
20240119,113200,3523920000,347500,348000,348000,347500,22
|
|
20240119,113100,3516267000,347500,348500,348500,347500,15
|
|
20240119,113000,3511048000,347000,348000,348000,347000,174
|
|
20240119,112900,3450584500,348000,348500,348500,348000,26
|
|
20240119,112800,3441535500,348000,347500,349000,347500,16
|
|
20240119,112700,3435966500,348000,349000,349000,347500,231
|
|
20240119,112600,3355576000,349000,349500,349500,349000,33
|
|
20240119,112500,3344043500,349500,349500,349500,349500,14
|
|
20240119,112400,3339150500,349500,350000,350000,349500,7
|
|
20240119,112300,3336703500,349500,350500,350500,349500,35
|
|
20240119,112200,3324451000,350000,350000,350000,350000,12
|
|
20240119,112100,3320251000,350000,350000,350000,350000,5
|
|
20240119,112000,3318501000,350000,350000,351000,350000,10
|
|
20240119,111900,3314995000,351500,350500,351500,350500,9
|
|
20240119,111800,3311837500,350000,349500,350000,349500,29
|
|
20240119,111700,3301688500,349500,350000,350000,349500,59
|
|
20240119,111600,3281040500,350000,350000,350000,350000,11
|
|
20240119,111500,3277190500,350000,350000,350000,350000,21
|
|
20240119,111400,3269840500,350000,350000,350500,350000,87
|
|
20240119,111300,3239388000,350000,350000,350000,350000,66
|
|
20240119,111200,3216288000,350500,350000,350500,350000,30
|
|
20240119,111100,3205783500,350000,350500,350500,350000,26
|
|
20240119,111000,3196674000,350500,350500,350500,350500,25
|
|
20240119,110900,3187911500,350500,351000,351000,350500,14
|
|
20240119,110800,3183001500,350500,351000,351000,350500,26
|
|
20240119,110700,3173877500,351000,351000,351500,351000,12
|
|
20240119,110600,3169664500,351000,351000,351500,351000,12
|
|
20240119,110500,3165450500,351000,351500,351500,351000,28
|
|
20240119,110400,3155616500,351000,351500,351500,351000,59
|
|
20240119,110300,3134880500,351500,351500,352000,351500,10
|
|
20240119,110200,3131365000,353000,351500,353000,351500,9
|
|
20240119,110100,3128194500,352500,352000,353000,351500,56
|
|
20240119,110000,3108481000,352000,352000,353000,352000,24
|
|
20240119,105900,3100019000,352500,354500,354500,352500,13
|
|
20240119,105800,3095420500,354500,352500,354500,352500,49
|
|
20240119,105700,3078067000,352500,352500,354000,352500,13
|
|
20240119,105600,3073480000,352500,351500,353000,351500,38
|
|
20240119,105500,3060091500,352000,351500,352000,351500,34
|
|
20240119,105400,3048139000,351500,352000,352000,351500,20
|
|
20240119,105300,3041104500,352000,352500,352500,352000,27
|
|
20240119,105200,3031599000,352000,352500,352500,352000,66
|
|
20240119,105100,3008349000,352500,354000,354000,352500,52
|
|
20240119,105000,2989984500,354000,355000,355000,354000,35
|
|
20240119,104900,2977589500,355000,355000,355000,355000,8
|
|
20240119,104800,2974749500,355500,355500,355500,355500,8
|
|
20240119,104700,2971905500,355500,356500,356500,355500,191
|
|
20240119,104600,2903816000,356500,356500,356500,356500,8
|
|
20240119,104500,2900964000,355500,355500,355500,355500,13
|
|
20240119,104400,2896342500,355000,355500,355500,355000,25
|
|
20240119,104300,2887458000,355500,357000,357000,355500,47
|
|
20240119,104200,2870689500,357000,357000,357000,357000,4
|
|
20240119,104100,2869261500,357000,357500,357500,357000,25
|
|
20240119,104000,2860327500,358000,358000,358000,357500,138
|
|
20240119,103900,2810924000,358000,357000,358000,357000,134
|
|
20240119,103800,2762967000,357000,357500,357500,357000,69
|
|
20240119,103700,2738305000,357500,356500,357500,356500,88
|
|
20240119,103600,2706888500,356500,356000,356500,356000,36
|
|
20240119,103500,2694067000,356000,356000,356000,355500,61
|
|
20240119,103400,2672367500,355500,355000,355500,355000,32
|
|
20240119,103300,2661000000,354500,354000,354500,354000,185
|
|
20240119,103200,2595490000,354000,354000,354000,354000,21
|
|
20240119,103100,2588056000,354500,354500,354500,354000,33
|
|
20240119,103000,2576367500,354500,354000,354500,354000,44
|
|
20240119,102900,2560790500,354000,354000,354500,354000,53
|
|
20240119,102800,2542028000,354000,354000,354500,354000,19
|
|
20240119,102700,2535295000,354500,354000,354500,354000,5
|
|
20240119,102600,2533523000,354500,354500,354500,354500,14
|
|
20240119,102500,2528560000,354500,354500,354500,354500,23
|
|
20240119,102400,2520406500,354500,354500,355000,354500,17
|
|
20240119,102300,2514378000,354500,355000,355000,354500,76
|
|
20240119,102200,2487400000,355000,355500,355500,355000,11
|
|
20240119,102100,2483494000,355500,355500,355500,355000,39
|
|
20240119,102000,2469644500,355500,356000,356000,355500,48
|
|
20240119,101900,2452580000,356000,356000,356000,355500,12
|
|
20240119,101800,2448313000,356000,356000,356000,356000,7
|
|
20240119,101700,2445821000,355500,356000,356000,355500,40
|
|
20240119,101600,2431600500,355500,355500,356500,355500,39
|
|
20240119,101500,2417702000,356000,356000,356000,355500,19
|
|
20240119,101400,2410938500,356000,356000,356000,356000,18
|
|
20240119,101300,2404530500,356000,356000,356000,356000,26
|
|
20240119,101200,2395274500,355500,355500,355500,355500,3
|
|
20240119,101100,2394208000,356000,355500,356000,355500,4
|
|
20240119,101000,2392785500,355500,356500,357000,355500,45
|
|
20240119,100900,2376772500,356500,355500,356500,355500,13
|
|
20240119,100800,2372145000,355500,355500,355500,355500,6
|
|
20240119,100700,2370012000,355500,355500,355500,355500,20
|
|
20240119,100600,2362902000,355500,357000,357000,355500,31
|
|
20240119,100500,2351853000,357000,357500,357500,357000,20
|
|
20240119,100400,2344711500,358000,358500,359000,357500,532
|
|
20240119,100300,2154223000,358500,358500,359000,358500,35
|
|
20240119,100200,2141662000,358500,358500,359000,358500,55
|
|
20240119,100100,2121943500,358500,358500,358500,358000,77
|
|
20240119,100000,2094340000,358500,357000,358500,357000,164
|
|
20240119,095900,2035640000,357000,357500,358000,357000,75
|
|
20240119,095800,2008826000,357000,355500,357000,355500,326
|
|
20240119,095700,1892599500,355500,356500,356500,355500,20
|
|
20240119,095600,1885477500,356500,356000,356500,355500,14
|
|
20240119,095500,1880492000,356000,356000,356000,356000,40
|
|
20240119,095400,1866252000,356000,356000,356000,356000,66
|
|
20240119,095300,1842756000,356000,355500,356500,355000,262
|
|
20240119,095200,1749464500,355000,355000,355000,354500,98
|
|
20240119,095100,1714682000,354500,355000,355000,354500,77
|
|
20240119,095000,1687359000,355000,356000,356000,355000,108
|
|
20240119,094900,1648964500,355500,355500,355500,355000,77
|
|
20240119,094800,1621593000,355500,356000,356000,355500,82
|
|
20240119,094700,1592431500,356000,355500,356000,355500,38
|
|
20240119,094600,1578912000,355500,355000,355500,354500,162
|
|
20240119,094500,1521386500,355000,354500,355000,354500,27
|
|
20240119,094400,1511802500,354500,354500,355000,354500,113
|
|
20240119,094300,1471729500,355000,354000,355000,353500,176
|
|
20240119,094200,1409392500,354000,351500,354000,351500,443
|
|
20240119,094100,1253191000,351500,352000,352000,351500,13
|
|
20240119,094000,1248618500,352000,351500,352000,351500,10
|
|
20240119,093900,1245101500,351500,352000,352000,351500,17
|
|
20240119,093800,1239125000,352000,352000,352000,351500,41
|
|
20240119,093700,1224701000,352000,352000,352000,351500,19
|
|
20240119,093600,1218013500,351500,351500,352000,351500,27
|
|
20240119,093500,1208521500,351500,351500,352000,351500,26
|
|
20240119,093400,1199380500,351500,351500,352000,351500,7
|
|
20240119,093300,1196919500,352000,351500,352000,351500,15
|
|
20240119,093200,1191646000,352000,351000,352000,351000,25
|
|
20240119,093100,1182854000,352000,352000,352000,351000,27
|
|
20240119,093000,1173351000,351500,350500,351500,350500,479
|
|
20240119,092900,1005044500,350500,349500,351000,349500,286
|
|
20240119,092800,904860000,349000,349000,349000,349000,13
|
|
20240119,092700,900323000,349000,350000,350000,349000,10
|
|
20240119,092600,896829000,350000,349500,350000,349500,26
|
|
20240119,092500,887740500,349500,350000,350000,349500,31
|
|
20240119,092400,876892000,350000,350000,350500,350000,78
|
|
20240119,092300,849591500,350500,350000,350500,350000,33
|
|
20240119,092200,838036000,350000,350000,350500,350000,34
|
|
20240119,092100,826122000,350000,350500,350500,350000,104
|
|
20240119,092000,789680500,351000,351000,351000,350500,66
|
|
20240119,091900,766515000,351000,351000,351000,351000,8
|
|
20240119,091800,763707000,351000,351500,351500,351000,26
|
|
20240119,091700,754580500,351500,350500,351500,350500,110
|
|
20240119,091600,715959500,350500,351000,351000,350500,34
|
|
20240119,091500,704040000,351000,351500,351500,350500,40
|
|
20240119,091400,690000000,351500,350000,351500,350000,307
|
|
20240119,091300,582465500,349000,349000,349500,349000,190
|
|
20240119,091200,516107000,349000,348000,349000,348000,41
|
|
20240119,091100,501816000,348000,348500,348500,347500,36
|
|
20240119,091000,489289000,348500,348500,349000,348000,44
|
|
20240119,090900,473959000,349000,349000,349000,348500,59
|
|
20240119,090800,453369500,349000,348000,349000,347500,84
|
|
20240119,090700,424073500,348000,348000,349500,347500,243
|
|
20240119,090600,339465500,347500,348500,349000,347000,167
|
|
20240119,090500,281244500,348500,347000,348500,346500,303
|
|
20240119,090400,175779000,347000,346500,348500,346500,142
|
|
20240119,090300,126366500,346500,344500,346500,344500,106
|
|
20240119,090200,89766000,344500,342500,344500,342500,76
|
|
20240119,090100,63642500,342500,344000,344000,342500,95
|
|
20240119,090000,31082500,344500,341500,344500,341500,91
|