730 lines
42 KiB
CSV
730 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,210700,11338329500,363500,363500,363500,363500,485
|
|
20240103,210600,11338329500,363500,363500,363500,363500,0
|
|
20240103,210500,11338329500,363500,363500,363500,363500,0
|
|
20240103,210400,11338329500,363500,363500,363500,363500,0
|
|
20240103,210300,11338329500,363500,363500,363500,363500,0
|
|
20240103,210200,11338329500,363500,363500,363500,363500,0
|
|
20240103,210100,11338329500,363500,363500,363500,363500,0
|
|
20240103,210000,11338329500,363500,363500,363500,363500,0
|
|
20240103,205900,11338329500,363500,363500,363500,363500,0
|
|
20240103,205800,11338329500,363500,363500,363500,363500,0
|
|
20240103,205700,11338329500,363500,363500,363500,363500,0
|
|
20240103,205600,11338329500,363500,363500,363500,363500,0
|
|
20240103,205500,11338329500,363500,363500,363500,363500,0
|
|
20240103,205400,11338329500,363500,363500,363500,363500,0
|
|
20240103,205300,11338329500,363500,363500,363500,363500,0
|
|
20240103,205200,11338329500,363500,363500,363500,363500,0
|
|
20240103,205100,11338329500,363500,363500,363500,363500,0
|
|
20240103,205000,11338329500,363500,363500,363500,363500,0
|
|
20240103,204900,11338329500,363500,363500,363500,363500,0
|
|
20240103,204800,11338329500,363500,363500,363500,363500,0
|
|
20240103,204700,11338329500,363500,363500,363500,363500,0
|
|
20240103,204600,11338329500,363500,363500,363500,363500,0
|
|
20240103,204500,11338329500,363500,363500,363500,363500,0
|
|
20240103,204400,11338329500,363500,363500,363500,363500,0
|
|
20240103,204300,11338329500,363500,363500,363500,363500,0
|
|
20240103,204200,11338329500,363500,363500,363500,363500,0
|
|
20240103,204100,11338329500,363500,363500,363500,363500,0
|
|
20240103,204000,11338329500,363500,363500,363500,363500,0
|
|
20240103,203900,11338329500,363500,363500,363500,363500,0
|
|
20240103,203800,11338329500,363500,363500,363500,363500,0
|
|
20240103,203700,11338329500,363500,363500,363500,363500,485
|
|
20240103,203600,11338329500,363500,363500,363500,363500,0
|
|
20240103,203500,11338329500,363500,363500,363500,363500,0
|
|
20240103,203400,11338329500,363500,363500,363500,363500,0
|
|
20240103,203300,11338329500,363500,363500,363500,363500,0
|
|
20240103,203200,11338329500,363500,363500,363500,363500,0
|
|
20240103,203100,11338329500,363500,363500,363500,363500,0
|
|
20240103,203000,11338329500,363500,363500,363500,363500,0
|
|
20240103,202900,11338329500,363500,363500,363500,363500,0
|
|
20240103,202800,11338329500,363500,363500,363500,363500,0
|
|
20240103,202700,11338329500,363500,363500,363500,363500,0
|
|
20240103,202600,11338329500,363500,363500,363500,363500,0
|
|
20240103,202500,11338329500,363500,363500,363500,363500,0
|
|
20240103,202400,11338329500,363500,363500,363500,363500,0
|
|
20240103,202300,11338329500,363500,363500,363500,363500,0
|
|
20240103,202200,11338329500,363500,363500,363500,363500,0
|
|
20240103,202100,11338329500,363500,363500,363500,363500,0
|
|
20240103,202000,11338329500,363500,363500,363500,363500,0
|
|
20240103,201900,11338329500,363500,363500,363500,363500,0
|
|
20240103,201800,11338329500,363500,363500,363500,363500,0
|
|
20240103,201700,11338329500,363500,363500,363500,363500,0
|
|
20240103,201600,11338329500,363500,363500,363500,363500,0
|
|
20240103,201500,11338329500,363500,363500,363500,363500,0
|
|
20240103,201400,11338329500,363500,363500,363500,363500,0
|
|
20240103,201300,11338329500,363500,363500,363500,363500,0
|
|
20240103,201200,11338329500,363500,363500,363500,363500,0
|
|
20240103,201100,11338329500,363500,363500,363500,363500,0
|
|
20240103,201000,11338329500,363500,363500,363500,363500,0
|
|
20240103,200900,11338329500,363500,363500,363500,363500,0
|
|
20240103,200800,11338329500,363500,363500,363500,363500,0
|
|
20240103,200700,11338329500,363500,363500,363500,363500,485
|
|
20240103,200600,11338329500,363500,363500,363500,363500,0
|
|
20240103,200500,11338329500,363500,363500,363500,363500,0
|
|
20240103,200400,11338329500,363500,363500,363500,363500,0
|
|
20240103,200300,11338329500,363500,363500,363500,363500,0
|
|
20240103,200200,11338329500,363500,363500,363500,363500,0
|
|
20240103,200100,11338329500,363500,363500,363500,363500,0
|
|
20240103,200000,11338329500,363500,363500,363500,363500,0
|
|
20240103,195900,11338329500,363500,363500,363500,363500,0
|
|
20240103,195800,11338329500,363500,363500,363500,363500,0
|
|
20240103,195700,11338329500,363500,363500,363500,363500,0
|
|
20240103,195600,11338329500,363500,363500,363500,363500,0
|
|
20240103,195500,11338329500,363500,363500,363500,363500,0
|
|
20240103,195400,11338329500,363500,363500,363500,363500,0
|
|
20240103,195300,11338329500,363500,363500,363500,363500,0
|
|
20240103,195200,11338329500,363500,363500,363500,363500,0
|
|
20240103,195100,11338329500,363500,363500,363500,363500,0
|
|
20240103,195000,11338329500,363500,363500,363500,363500,0
|
|
20240103,194900,11338329500,363500,363500,363500,363500,0
|
|
20240103,194800,11338329500,363500,363500,363500,363500,0
|
|
20240103,194700,11338329500,363500,363500,363500,363500,0
|
|
20240103,194600,11338329500,363500,363500,363500,363500,0
|
|
20240103,194500,11338329500,363500,363500,363500,363500,0
|
|
20240103,194400,11338329500,363500,363500,363500,363500,0
|
|
20240103,194300,11338329500,363500,363500,363500,363500,0
|
|
20240103,194200,11338329500,363500,363500,363500,363500,0
|
|
20240103,194100,11338329500,363500,363500,363500,363500,0
|
|
20240103,194000,11338329500,363500,363500,363500,363500,0
|
|
20240103,193900,11338329500,363500,363500,363500,363500,0
|
|
20240103,193800,11338329500,363500,363500,363500,363500,0
|
|
20240103,193700,11338329500,363500,363500,363500,363500,485
|
|
20240103,193600,11338329500,363500,363500,363500,363500,0
|
|
20240103,193500,11338329500,363500,363500,363500,363500,0
|
|
20240103,193400,11338329500,363500,363500,363500,363500,0
|
|
20240103,193300,11338329500,363500,363500,363500,363500,0
|
|
20240103,193200,11338329500,363500,363500,363500,363500,0
|
|
20240103,193100,11338329500,363500,363500,363500,363500,0
|
|
20240103,193000,11338329500,363500,363500,363500,363500,0
|
|
20240103,192900,11338329500,363500,363500,363500,363500,0
|
|
20240103,192800,11338329500,363500,363500,363500,363500,0
|
|
20240103,192700,11338329500,363500,363500,363500,363500,0
|
|
20240103,192600,11338329500,363500,363500,363500,363500,0
|
|
20240103,192500,11338329500,363500,363500,363500,363500,0
|
|
20240103,192400,11338329500,363500,363500,363500,363500,0
|
|
20240103,192300,11338329500,363500,363500,363500,363500,0
|
|
20240103,192200,11338329500,363500,363500,363500,363500,0
|
|
20240103,192100,11338329500,363500,363500,363500,363500,0
|
|
20240103,192000,11338329500,363500,363500,363500,363500,0
|
|
20240103,191900,11338329500,363500,363500,363500,363500,0
|
|
20240103,191800,11338329500,363500,363500,363500,363500,0
|
|
20240103,191700,11338329500,363500,363500,363500,363500,0
|
|
20240103,191600,11338329500,363500,363500,363500,363500,0
|
|
20240103,191500,11338329500,363500,363500,363500,363500,0
|
|
20240103,191400,11338329500,363500,363500,363500,363500,0
|
|
20240103,191300,11338329500,363500,363500,363500,363500,0
|
|
20240103,191200,11338329500,363500,363500,363500,363500,0
|
|
20240103,191100,11338329500,363500,363500,363500,363500,0
|
|
20240103,191000,11338329500,363500,363500,363500,363500,0
|
|
20240103,190900,11338329500,363500,363500,363500,363500,0
|
|
20240103,190800,11338329500,363500,363500,363500,363500,0
|
|
20240103,190700,11338329500,363500,363500,363500,363500,485
|
|
20240103,190600,11338329500,363500,363500,363500,363500,0
|
|
20240103,190500,11338329500,363500,363500,363500,363500,0
|
|
20240103,190400,11338329500,363500,363500,363500,363500,0
|
|
20240103,190300,11338329500,363500,363500,363500,363500,0
|
|
20240103,190200,11338329500,363500,363500,363500,363500,0
|
|
20240103,190100,11338329500,363500,363500,363500,363500,0
|
|
20240103,190000,11338329500,363500,363500,363500,363500,0
|
|
20240103,185900,11338329500,363500,363500,363500,363500,0
|
|
20240103,185800,11338329500,363500,363500,363500,363500,0
|
|
20240103,185700,11338329500,363500,363500,363500,363500,0
|
|
20240103,185600,11338329500,363500,363500,363500,363500,0
|
|
20240103,185500,11338329500,363500,363500,363500,363500,0
|
|
20240103,185400,11338329500,363500,363500,363500,363500,0
|
|
20240103,185300,11338329500,363500,363500,363500,363500,0
|
|
20240103,185200,11338329500,363500,363500,363500,363500,0
|
|
20240103,185100,11338329500,363500,363500,363500,363500,0
|
|
20240103,185000,11338329500,363500,363500,363500,363500,0
|
|
20240103,184900,11338329500,363500,363500,363500,363500,0
|
|
20240103,184800,11338329500,363500,363500,363500,363500,0
|
|
20240103,184700,11338329500,363500,363500,363500,363500,0
|
|
20240103,184600,11338329500,363500,363500,363500,363500,0
|
|
20240103,184500,11338329500,363500,363500,363500,363500,0
|
|
20240103,184400,11338329500,363500,363500,363500,363500,0
|
|
20240103,184300,11338329500,363500,363500,363500,363500,0
|
|
20240103,184200,11338329500,363500,363500,363500,363500,0
|
|
20240103,184100,11338329500,363500,363500,363500,363500,0
|
|
20240103,184000,11338329500,363500,363500,363500,363500,0
|
|
20240103,183900,11338329500,363500,363500,363500,363500,0
|
|
20240103,183800,11338329500,363500,363500,363500,363500,0
|
|
20240103,183700,11338329500,363500,363500,363500,363500,485
|
|
20240103,183600,11338329500,363500,363500,363500,363500,0
|
|
20240103,183500,11338329500,363500,363500,363500,363500,0
|
|
20240103,183400,11338329500,363500,363500,363500,363500,0
|
|
20240103,183300,11338329500,363500,363500,363500,363500,0
|
|
20240103,183200,11338329500,363500,363500,363500,363500,0
|
|
20240103,183100,11338329500,363500,363500,363500,363500,0
|
|
20240103,183000,11338329500,363500,363500,363500,363500,0
|
|
20240103,182900,11338329500,363500,363500,363500,363500,0
|
|
20240103,182800,11338329500,363500,363500,363500,363500,0
|
|
20240103,182700,11338329500,363500,363500,363500,363500,0
|
|
20240103,182600,11338329500,363500,363500,363500,363500,0
|
|
20240103,182500,11338329500,363500,363500,363500,363500,0
|
|
20240103,182400,11338329500,363500,363500,363500,363500,0
|
|
20240103,182300,11338329500,363500,363500,363500,363500,0
|
|
20240103,182200,11338329500,363500,363500,363500,363500,0
|
|
20240103,182100,11338329500,363500,363500,363500,363500,0
|
|
20240103,182000,11338329500,363500,363500,363500,363500,0
|
|
20240103,181900,11338329500,363500,363500,363500,363500,0
|
|
20240103,181800,11338329500,363500,363500,363500,363500,0
|
|
20240103,181700,11338329500,363500,363500,363500,363500,0
|
|
20240103,181600,11338329500,363500,363500,363500,363500,0
|
|
20240103,181500,11338329500,363500,363500,363500,363500,0
|
|
20240103,181400,11338329500,363500,363500,363500,363500,0
|
|
20240103,181300,11338329500,363500,363500,363500,363500,0
|
|
20240103,181200,11338329500,363500,363500,363500,363500,0
|
|
20240103,181100,11338329500,363500,363500,363500,363500,0
|
|
20240103,181000,11338329500,363500,363500,363500,363500,0
|
|
20240103,180900,11338329500,363500,363500,363500,363500,0
|
|
20240103,180800,11338329500,363500,363500,363500,363500,0
|
|
20240103,180700,11338329500,363500,363500,363500,363500,485
|
|
20240103,180600,11338329500,363500,363500,363500,363500,0
|
|
20240103,180500,11338329500,363500,363500,363500,363500,0
|
|
20240103,180400,11338329500,363500,363500,363500,363500,0
|
|
20240103,180300,11338329500,363500,363500,363500,363500,0
|
|
20240103,180200,11338329500,363500,363500,363500,363500,0
|
|
20240103,180100,11338329500,363500,363500,363500,363500,0
|
|
20240103,180000,11338329500,363500,363500,363500,363500,0
|
|
20240103,175900,11338329500,363500,363500,363500,363500,0
|
|
20240103,175800,11338329500,363500,363500,363500,363500,0
|
|
20240103,175700,11338329500,363500,363500,363500,363500,0
|
|
20240103,175600,11338329500,363500,363500,363500,363500,0
|
|
20240103,175500,11338329500,363500,363500,363500,363500,0
|
|
20240103,175400,11338329500,363500,363500,363500,363500,0
|
|
20240103,175300,11338329500,363500,363500,363500,363500,0
|
|
20240103,175200,11338329500,363500,363500,363500,363500,0
|
|
20240103,175100,11338329500,363500,363500,363500,363500,0
|
|
20240103,175000,11338329500,363500,363500,363500,363500,0
|
|
20240103,174900,11338329500,363500,363500,363500,363500,0
|
|
20240103,174800,11338329500,363500,363500,363500,363500,0
|
|
20240103,174700,11338329500,363500,363500,363500,363500,0
|
|
20240103,174600,11338329500,363500,363500,363500,363500,0
|
|
20240103,174500,11338329500,363500,363500,363500,363500,0
|
|
20240103,174400,11338329500,363500,363500,363500,363500,0
|
|
20240103,174300,11338329500,363500,363500,363500,363500,0
|
|
20240103,174200,11338329500,363500,363500,363500,363500,0
|
|
20240103,174100,11338329500,363500,363500,363500,363500,0
|
|
20240103,174000,11338329500,363500,363500,363500,363500,0
|
|
20240103,173900,11338329500,363500,363500,363500,363500,0
|
|
20240103,173800,11338329500,363500,363500,363500,363500,0
|
|
20240103,173700,11338329500,363500,363500,363500,363500,485
|
|
20240103,173600,11338329500,363500,363500,363500,363500,0
|
|
20240103,173500,11338329500,363500,363500,363500,363500,0
|
|
20240103,173400,11338329500,363500,363500,363500,363500,0
|
|
20240103,173300,11338329500,363500,363500,363500,363500,0
|
|
20240103,173200,11338329500,363500,363500,363500,363500,0
|
|
20240103,173100,11338329500,363500,363500,363500,363500,0
|
|
20240103,173000,11338329500,363500,363500,363500,363500,0
|
|
20240103,172900,11338329500,363500,363500,363500,363500,0
|
|
20240103,172800,11338329500,363500,363500,363500,363500,0
|
|
20240103,172700,11338329500,363500,363500,363500,363500,0
|
|
20240103,172600,11338329500,363500,363500,363500,363500,0
|
|
20240103,172500,11338329500,363500,363500,363500,363500,0
|
|
20240103,172400,11338329500,363500,363500,363500,363500,0
|
|
20240103,172300,11338329500,363500,363500,363500,363500,0
|
|
20240103,172200,11338329500,363500,363500,363500,363500,0
|
|
20240103,172100,11338329500,363500,363500,363500,363500,0
|
|
20240103,172000,11338329500,363500,363500,363500,363500,0
|
|
20240103,171900,11338329500,363500,363500,363500,363500,0
|
|
20240103,171800,11338329500,363500,363500,363500,363500,0
|
|
20240103,171700,11338329500,363500,363500,363500,363500,0
|
|
20240103,171600,11338329500,363500,363500,363500,363500,0
|
|
20240103,171500,11338329500,363500,363500,363500,363500,0
|
|
20240103,171400,11338329500,363500,363500,363500,363500,0
|
|
20240103,171300,11338329500,363500,363500,363500,363500,0
|
|
20240103,171200,11338329500,363500,363500,363500,363500,0
|
|
20240103,171100,11338329500,363500,363500,363500,363500,0
|
|
20240103,171000,11338329500,363500,363500,363500,363500,0
|
|
20240103,170900,11338329500,363500,363500,363500,363500,0
|
|
20240103,170800,11338329500,363500,363500,363500,363500,0
|
|
20240103,170700,11338329500,363500,363500,363500,363500,485
|
|
20240103,170600,11338329500,363500,363500,363500,363500,0
|
|
20240103,170500,11338329500,363500,363500,363500,363500,0
|
|
20240103,170400,11338329500,363500,363500,363500,363500,0
|
|
20240103,170300,11338329500,363500,363500,363500,363500,0
|
|
20240103,170200,11338329500,363500,363500,363500,363500,0
|
|
20240103,170100,11338329500,363500,363500,363500,363500,0
|
|
20240103,170000,11338329500,363500,363500,363500,363500,0
|
|
20240103,165900,11338329500,363500,363500,363500,363500,0
|
|
20240103,165800,11338329500,363500,363500,363500,363500,0
|
|
20240103,165700,11338329500,363500,363500,363500,363500,0
|
|
20240103,165600,11338329500,363500,363500,363500,363500,0
|
|
20240103,165500,11338329500,363500,363500,363500,363500,0
|
|
20240103,165400,11338329500,363500,363500,363500,363500,0
|
|
20240103,165300,11338329500,363500,363500,363500,363500,0
|
|
20240103,165200,11338329500,363500,363500,363500,363500,0
|
|
20240103,165100,11338329500,363500,363500,363500,363500,0
|
|
20240103,165000,11338329500,363500,363500,363500,363500,0
|
|
20240103,164900,11338329500,363500,363500,363500,363500,0
|
|
20240103,164800,11338329500,363500,363500,363500,363500,0
|
|
20240103,164700,11338329500,363500,363500,363500,363500,0
|
|
20240103,164600,11338329500,363500,363500,363500,363500,0
|
|
20240103,164500,11338329500,363500,363500,363500,363500,0
|
|
20240103,164400,11338329500,363500,363500,363500,363500,0
|
|
20240103,164300,11338329500,363500,363500,363500,363500,0
|
|
20240103,164200,11338329500,363500,363500,363500,363500,0
|
|
20240103,164100,11338329500,363500,363500,363500,363500,0
|
|
20240103,164000,11338329500,363500,363500,363500,363500,0
|
|
20240103,163900,11338329500,363500,363500,363500,363500,0
|
|
20240103,163800,11338329500,363500,363500,363500,363500,0
|
|
20240103,163700,11338329500,363500,363500,363500,363500,485
|
|
20240103,163600,11338329500,363500,363500,363500,363500,0
|
|
20240103,163500,11338329500,363500,363500,363500,363500,0
|
|
20240103,163400,11338329500,363500,363500,363500,363500,0
|
|
20240103,163300,11338329500,363500,363500,363500,363500,0
|
|
20240103,163200,11338329500,363500,363500,363500,363500,0
|
|
20240103,163100,11338329500,363500,363500,363500,363500,0
|
|
20240103,163000,11338329500,363500,363500,363500,363500,0
|
|
20240103,162900,11338329500,363500,363500,363500,363500,0
|
|
20240103,162800,11338329500,363500,363500,363500,363500,0
|
|
20240103,162700,11338329500,363500,363500,363500,363500,0
|
|
20240103,162600,11338329500,363500,363500,363500,363500,0
|
|
20240103,162500,11338329500,363500,363500,363500,363500,0
|
|
20240103,162400,11338329500,363500,363500,363500,363500,0
|
|
20240103,162300,11338329500,363500,363500,363500,363500,0
|
|
20240103,162200,11338329500,363500,363500,363500,363500,0
|
|
20240103,162100,11338329500,363500,363500,363500,363500,0
|
|
20240103,162000,11338329500,363500,363500,363500,363500,0
|
|
20240103,161900,11338329500,363500,363500,363500,363500,0
|
|
20240103,161800,11338329500,363500,363500,363500,363500,0
|
|
20240103,161700,11338329500,363500,363500,363500,363500,0
|
|
20240103,161600,11338329500,363500,363500,363500,363500,0
|
|
20240103,161500,11338329500,363500,363500,363500,363500,0
|
|
20240103,161400,11338329500,363500,363500,363500,363500,0
|
|
20240103,161300,11338329500,363500,363500,363500,363500,0
|
|
20240103,161200,11338329500,363500,363500,363500,363500,0
|
|
20240103,161100,11338329500,363500,363500,363500,363500,0
|
|
20240103,161000,11338329500,363500,363500,363500,363500,0
|
|
20240103,160900,11338329500,363500,363500,363500,363500,0
|
|
20240103,160800,11338329500,363500,363500,363500,363500,0
|
|
20240103,160700,11338329500,363500,363500,363500,363500,485
|
|
20240103,160600,11338329500,363500,363500,363500,363500,0
|
|
20240103,160500,11338329500,363500,363500,363500,363500,0
|
|
20240103,160400,11338329500,363500,363500,363500,363500,0
|
|
20240103,160300,11338329500,363500,363500,363500,363500,0
|
|
20240103,160200,11338329500,363500,363500,363500,363500,0
|
|
20240103,160100,11338329500,363500,363500,363500,363500,0
|
|
20240103,160000,11338329500,363500,363500,363500,363500,0
|
|
20240103,155900,11338329500,363500,363500,363500,363500,0
|
|
20240103,155800,11338329500,363500,363500,363500,363500,0
|
|
20240103,155700,11338329500,363500,363500,363500,363500,0
|
|
20240103,155600,11338329500,363500,363500,363500,363500,0
|
|
20240103,155500,11338329500,363500,363500,363500,363500,0
|
|
20240103,155400,11338329500,363500,363500,363500,363500,0
|
|
20240103,155300,11338329500,363500,363500,363500,363500,0
|
|
20240103,155200,11338329500,363500,363500,363500,363500,0
|
|
20240103,155100,11338329500,363500,363500,363500,363500,0
|
|
20240103,155000,11338329500,363500,363500,363500,363500,0
|
|
20240103,154900,11338329500,363500,363500,363500,363500,0
|
|
20240103,154800,11338329500,363500,363500,363500,363500,0
|
|
20240103,154700,11338329500,363500,363500,363500,363500,0
|
|
20240103,154600,11338329500,363500,363500,363500,363500,0
|
|
20240103,154500,11338329500,363500,363500,363500,363500,0
|
|
20240103,154400,11338329500,363500,363500,363500,363500,0
|
|
20240103,154300,11338329500,363500,363500,363500,363500,0
|
|
20240103,154200,11338329500,363500,363500,363500,363500,0
|
|
20240103,154100,11338329500,363500,363500,363500,363500,0
|
|
20240103,154000,11338329500,363500,363500,363500,363500,0
|
|
20240103,153900,11338329500,363500,363500,363500,363500,0
|
|
20240103,153800,11338329500,363500,363500,363500,363500,0
|
|
20240103,153700,11338329500,363500,363500,363500,363500,485
|
|
20240103,153600,11338329500,363500,363500,363500,363500,0
|
|
20240103,153500,11338329500,363500,363500,363500,363500,0
|
|
20240103,153400,11338329500,363500,363500,363500,363500,0
|
|
20240103,153300,11338329500,363500,363500,363500,363500,0
|
|
20240103,153200,11338329500,363500,363500,363500,363500,0
|
|
20240103,153100,11338329500,363500,363500,363500,363500,0
|
|
20240103,153000,11338329500,363500,363500,363500,363500,485
|
|
20240103,152900,11162032000,363000,363000,363000,363000,0
|
|
20240103,152800,11162032000,363000,363000,363000,363000,0
|
|
20240103,152700,11162032000,363000,363000,363000,363000,0
|
|
20240103,152600,11162032000,363000,363000,363000,363000,0
|
|
20240103,152500,11162032000,363000,363000,363000,363000,0
|
|
20240103,152400,11162032000,363000,363000,363000,363000,0
|
|
20240103,152300,11162032000,363000,363000,363000,363000,0
|
|
20240103,152200,11162032000,363000,363000,363000,363000,0
|
|
20240103,152100,11162032000,363000,363000,363000,363000,0
|
|
20240103,152000,11162032000,363000,363000,363000,363000,0
|
|
20240103,151900,11162032000,363000,363000,363000,362000,32
|
|
20240103,151800,11150423500,362000,363000,363000,362000,20
|
|
20240103,151700,11143180500,362000,362000,362500,362000,87
|
|
20240103,151600,11111681500,362000,362500,362500,362000,41
|
|
20240103,151500,11096823500,362500,362500,362500,362000,89
|
|
20240103,151400,11064572000,362500,362500,363500,362500,68
|
|
20240103,151300,11039890000,363000,363000,363000,362500,36
|
|
20240103,151200,11026835500,363000,362500,363000,362000,22
|
|
20240103,151100,11018857500,362500,362500,363000,362500,68
|
|
20240103,151000,10994196000,362500,362000,363000,362000,31
|
|
20240103,150900,10982957500,362000,362500,363000,362000,78
|
|
20240103,150800,10954705000,362000,362500,363000,362000,54
|
|
20240103,150700,10935146000,362500,362000,362500,362000,85
|
|
20240103,150600,10904336000,362500,362500,362500,362000,66
|
|
20240103,150500,10880432500,362500,362500,362500,362000,117
|
|
20240103,150400,10838060000,362500,362500,362500,362000,10
|
|
20240103,150300,10834436000,362000,362500,362500,362000,48
|
|
20240103,150200,10817059000,362000,362500,362500,362000,31
|
|
20240103,150100,10805832500,362000,362000,362500,362000,41
|
|
20240103,150000,10790983500,362000,362000,362500,362000,23
|
|
20240103,145900,10782653000,362000,362000,362500,362000,32
|
|
20240103,145800,10771065500,362000,362500,363000,362000,107
|
|
20240103,145700,10732280500,362500,362500,363000,362500,8
|
|
20240103,145600,10729379000,362500,362500,363000,362500,24
|
|
20240103,145500,10720676500,362500,363000,363000,362500,26
|
|
20240103,145400,10711246500,363000,362500,363000,362500,18
|
|
20240103,145300,10704719500,363000,363000,363000,362500,29
|
|
20240103,145200,10694198500,363000,362500,363000,362500,37
|
|
20240103,145100,10680782000,363000,363000,363000,362500,29
|
|
20240103,145000,10670262500,362500,363000,363000,362500,23
|
|
20240103,144900,10661923500,362500,363000,363500,362500,8
|
|
20240103,144800,10659019000,362500,363000,363000,362500,54
|
|
20240103,144700,10639431500,363000,362500,363000,362500,18
|
|
20240103,144600,10632903000,362500,362500,363000,362500,13
|
|
20240103,144500,10628188000,362500,363000,363000,362500,30
|
|
20240103,144400,10617309000,362500,362500,363000,362500,24
|
|
20240103,144300,10608606000,362500,363000,363500,362500,22
|
|
20240103,144200,10600625000,362500,363000,363000,362500,42
|
|
20240103,144100,10585395500,362500,363000,363500,362500,36
|
|
20240103,144000,10572335000,362500,363500,364000,362500,14
|
|
20240103,143900,10567251500,363500,362500,363500,362500,32
|
|
20240103,143800,10555641000,362500,363000,363500,362500,92
|
|
20240103,143700,10522253000,363000,362500,363000,362500,119
|
|
20240103,143600,10479063000,362500,362500,363000,362500,11
|
|
20240103,143500,10475074000,362500,362500,363000,362500,18
|
|
20240103,143400,10468547500,362500,363000,363000,362500,54
|
|
20240103,143300,10448954500,363000,363000,363500,363000,23
|
|
20240103,143200,10440603000,363000,363000,363500,363000,22
|
|
20240103,143100,10432615500,363000,363000,363500,362500,38
|
|
20240103,143000,10418820500,363500,363000,363500,363000,30
|
|
20240103,142900,10407923000,363000,362500,363500,362500,17
|
|
20240103,142800,10401751000,363000,362500,363500,362500,20
|
|
20240103,142700,10394492500,362500,363000,363500,362500,29
|
|
20240103,142600,10383970500,363000,363500,363500,362500,18
|
|
20240103,142500,10377437000,363000,363500,363500,363000,20
|
|
20240103,142400,10370174500,363500,363500,363500,363000,24
|
|
20240103,142300,10361460000,363000,363500,364000,363000,48
|
|
20240103,142200,10344022000,363500,363000,363500,363000,25
|
|
20240103,142100,10334938500,363500,363000,363500,363000,21
|
|
20240103,142000,10327313500,362500,363000,363500,362500,49
|
|
20240103,141900,10309527500,363500,363000,363500,363000,12
|
|
20240103,141800,10305169000,363500,363000,363500,363000,16
|
|
20240103,141700,10299359500,363000,363000,363500,363000,23
|
|
20240103,141600,10291009000,363000,363000,363500,363000,27
|
|
20240103,141500,10281198000,363000,363000,363500,363000,30
|
|
20240103,141400,10270300500,363000,363000,363500,363000,29
|
|
20240103,141300,10259772000,363000,363500,363500,363000,29
|
|
20240103,141200,10249242000,364000,363500,364000,363000,24
|
|
20240103,141100,10240519000,363000,363500,364000,363000,20
|
|
20240103,141000,10233250500,363000,362500,363000,362500,53
|
|
20240103,140900,10214019500,362500,362500,362500,362000,68
|
|
20240103,140800,10189387500,362000,362000,362500,362000,15
|
|
20240103,140700,10183956000,362000,362500,362500,362000,12
|
|
20240103,140600,10179610000,362000,362500,363000,362000,26
|
|
20240103,140500,10170184500,362500,362500,363000,362500,27
|
|
20240103,140400,10160393000,362500,362500,363500,362500,22
|
|
20240103,140300,10152408500,362500,362500,363000,362500,24
|
|
20240103,140200,10143707000,362500,362500,363000,362500,16
|
|
20240103,140100,10137904000,363000,362500,363000,362000,27
|
|
20240103,140000,10128117000,362500,362500,362500,362000,17
|
|
20240103,135900,10121957500,362500,363500,363500,362000,39
|
|
20240103,135800,10107826500,364000,363000,364000,362500,72
|
|
20240103,135700,10081660000,362500,363000,363500,362000,45
|
|
20240103,135600,10065334000,363000,363000,363500,363000,23
|
|
20240103,135500,10056983500,363500,363000,363500,363000,70
|
|
20240103,135400,10031568000,363000,363500,363500,363000,21
|
|
20240103,135300,10023942000,363000,362000,363000,362000,19
|
|
20240103,135200,10017058000,362000,362500,362500,362000,36
|
|
20240103,135100,10004018500,362000,362500,362500,362000,12
|
|
20240103,135000,9999670500,362500,362000,362500,362000,22
|
|
20240103,134900,9991702500,362000,362500,362500,362000,21
|
|
20240103,134800,9984098000,364500,361500,364500,361500,19
|
|
20240103,134700,9977208500,362000,362500,363000,362000,37
|
|
20240103,134600,9963803500,362500,361500,362500,361500,19
|
|
20240103,134500,9956927000,362000,362000,362000,361500,79
|
|
20240103,134400,9928348000,362000,361500,362000,361500,15
|
|
20240103,134300,9922923000,361500,361500,362000,361500,26
|
|
20240103,134200,9913521500,361500,361500,361500,361500,22
|
|
20240103,134100,9905568500,361500,362000,362500,361500,44
|
|
20240103,134000,9889640000,361500,362000,362000,361500,55
|
|
20240103,133900,9869735500,361500,361500,362000,361500,16
|
|
20240103,133800,9863949000,361500,361500,362000,361000,69
|
|
20240103,133700,9839009500,361500,361500,362000,361500,17
|
|
20240103,133600,9832863000,361500,361000,362000,361000,21
|
|
20240103,133500,9825272500,361500,361500,361500,361000,41
|
|
20240103,133400,9810458000,361500,361500,362000,361500,16
|
|
20240103,133300,9804672500,361500,361500,362000,361500,8
|
|
20240103,133200,9801780000,362000,361000,362000,361000,25
|
|
20240103,133100,9792747000,361500,361500,361500,361000,77
|
|
20240103,133000,9764935000,361000,361000,362000,361000,35
|
|
20240103,132900,9752282500,361000,361000,361500,361000,15
|
|
20240103,132800,9746865000,361500,361500,361500,361000,40
|
|
20240103,132700,9732416000,361000,361500,362000,361000,48
|
|
20240103,132600,9715063500,361500,361000,363000,361000,294
|
|
20240103,132500,9608638500,361000,361500,362000,361000,28
|
|
20240103,132400,9598516500,361000,361000,361500,361000,26
|
|
20240103,132300,9589129000,362000,361000,362000,361000,106
|
|
20240103,132200,9550810000,361000,361500,361500,361000,62
|
|
20240103,132100,9528402500,362000,361500,362000,361500,56
|
|
20240103,132000,9508157000,361500,361500,362000,361500,12
|
|
20240103,131900,9503817500,361500,361500,361500,361500,19
|
|
20240103,131800,9496949000,361500,361500,362000,361500,137
|
|
20240103,131700,9447421500,361500,362000,362500,361500,147
|
|
20240103,131600,9394216500,362500,362000,362500,362000,10
|
|
20240103,131500,9390594500,362000,362500,362500,362000,22
|
|
20240103,131400,9382627000,362500,362500,362500,362000,140
|
|
20240103,131300,9331930000,362500,362500,363000,362500,27
|
|
20240103,131200,9322141000,362500,362500,362500,362500,20
|
|
20240103,131100,9314891000,362500,363000,363000,362500,22
|
|
20240103,131000,9306910500,362500,362500,362500,362500,29
|
|
20240103,130900,9296398000,362500,362500,363000,362500,18
|
|
20240103,130800,9289872000,362500,362500,362500,362500,7
|
|
20240103,130700,9287334500,362500,362500,363000,362500,70
|
|
20240103,130600,9261942000,362500,362500,363000,362500,19
|
|
20240103,130500,9255053000,362500,362500,362500,362500,12
|
|
20240103,130400,9250703000,362500,363000,363000,362500,14
|
|
20240103,130300,9245627500,362500,362500,363000,362500,31
|
|
20240103,130200,9234389000,362500,363000,363000,362500,61
|
|
20240103,130100,9212256000,363000,363000,363500,363000,6
|
|
20240103,130000,9210077500,363000,363000,363500,363000,32
|
|
20240103,125900,9198460000,363000,363500,363500,363000,9
|
|
20240103,125800,9195191500,363000,363000,363000,363000,21
|
|
20240103,125700,9187568500,363000,363000,363000,363000,5
|
|
20240103,125600,9185753500,363500,363500,364000,363500,33
|
|
20240103,125500,9173755500,364000,363500,364000,363500,15
|
|
20240103,125400,9168302000,363500,363500,363500,363500,10
|
|
20240103,125300,9164667000,363500,363500,365500,363500,6
|
|
20240103,125200,9162482000,365500,366500,366500,363500,243
|
|
20240103,125100,9074104500,363500,364500,367000,363500,50
|
|
20240103,125000,9055830500,367500,366000,367500,363500,118
|
|
20240103,124900,9012564500,367500,362000,367500,362000,121
|
|
20240103,124800,8968370500,362500,362500,362500,362000,59
|
|
20240103,124700,8946985500,362500,362500,362500,362000,42
|
|
20240103,124600,8931765500,362500,362000,362500,362000,26
|
|
20240103,124500,8922349000,362000,363000,363500,362000,11
|
|
20240103,124400,8918362000,363000,362000,367500,362000,113
|
|
20240103,124300,8877017000,361500,362000,362000,361500,22
|
|
20240103,124200,8869059000,361500,361500,363000,361000,50
|
|
20240103,124100,8850976000,361000,361000,361500,361000,26
|
|
20240103,124000,8841586500,361000,361000,361000,361000,36
|
|
20240103,123900,8828590500,360500,360500,360500,360500,96
|
|
20240103,123800,8793982500,360500,361000,361000,360500,12
|
|
20240103,123700,8789654500,360500,361000,361000,360500,102
|
|
20240103,123600,8752871500,361000,361000,361000,360500,29
|
|
20240103,123500,8742405500,361000,361000,361500,361000,25
|
|
20240103,123400,8733379500,361500,361000,361500,361000,23
|
|
20240103,123300,8725074000,361000,361000,361000,361000,29
|
|
20240103,123200,8714605000,361000,361000,361500,361000,28
|
|
20240103,123100,8704496500,361000,361500,361500,361000,12
|
|
20240103,123000,8700160500,361500,360500,361500,360500,70
|
|
20240103,122900,8674903000,360500,361000,361500,360500,136
|
|
20240103,122800,8625810000,361000,361000,361500,361000,25
|
|
20240103,122700,8616784500,361000,361000,361500,361000,19
|
|
20240103,122600,8609923000,361000,361000,361000,361000,15
|
|
20240103,122500,8604508000,361000,361000,361500,361000,21
|
|
20240103,122400,8596926000,361000,361500,361500,361000,64
|
|
20240103,122300,8573811000,361000,361000,361500,361000,45
|
|
20240103,122200,8557563500,361000,361000,361500,361000,51
|
|
20240103,122100,8539141000,361000,361500,361500,361000,46
|
|
20240103,122000,8522519000,361500,362000,362500,361500,75
|
|
20240103,121900,8495385500,362000,362500,362500,362000,164
|
|
20240103,121800,8435954500,362500,362500,362500,362500,23
|
|
20240103,121700,8427617000,362500,362500,363000,362500,28
|
|
20240103,121600,8417466000,363000,362500,363000,362500,15
|
|
20240103,121500,8412027500,362500,363000,363000,362500,64
|
|
20240103,121400,8388802000,363000,363000,363500,363000,85
|
|
20240103,121300,8357946500,363000,363500,363500,363000,25
|
|
20240103,121200,8348868500,363500,363500,363500,363000,82
|
|
20240103,121100,8319069500,363500,364000,364000,363500,41
|
|
20240103,121000,8304161000,363500,363500,364000,363500,23
|
|
20240103,120900,8295799000,363500,363500,364000,363500,67
|
|
20240103,120800,8271443500,363500,363500,363500,363500,19
|
|
20240103,120700,8264537000,363500,363500,363500,363500,25
|
|
20240103,120600,8255449500,364000,363500,364000,363500,16
|
|
20240103,120500,8249631000,363500,363500,364000,363500,25
|
|
20240103,120400,8240542500,363500,363500,364000,363500,24
|
|
20240103,120300,8231817000,363500,363500,364000,363500,26
|
|
20240103,120200,8222362000,363500,363500,364000,363500,11
|
|
20240103,120100,8218361500,363500,363500,363500,363500,12
|
|
20240103,120000,8213999500,363500,364000,364000,363500,181
|
|
20240103,115900,8148205000,364000,363500,364000,363500,14
|
|
20240103,115800,8143112500,363500,363500,364000,363500,23
|
|
20240103,115700,8134748000,363500,363500,363500,363500,15
|
|
20240103,115600,8129295500,364000,364000,364500,363500,85
|
|
20240103,115500,8098354500,364000,364000,367000,364000,130
|
|
20240103,115400,8050887500,363500,363500,364000,363500,22
|
|
20240103,115300,8042889500,364000,363500,364000,363500,38
|
|
20240103,115200,8029067000,363500,363500,364000,363500,32
|
|
20240103,115100,8017428500,363500,364000,364500,363500,405
|
|
20240103,115000,7870044500,364000,364000,364500,364000,17
|
|
20240103,114900,7863856000,364000,364000,364500,364000,24
|
|
20240103,114800,7855119000,364000,364000,364500,364000,14
|
|
20240103,114700,7850021000,364500,364000,364500,364000,20
|
|
20240103,114600,7842737000,364000,364000,364500,364000,25
|
|
20240103,114500,7833636500,364000,364500,365000,364000,27
|
|
20240103,114400,7823801500,364500,365000,365000,364500,18
|
|
20240103,114300,7817238500,364500,364000,364500,364000,48
|
|
20240103,114200,7799753500,364000,364000,365000,364000,21
|
|
20240103,114100,7792101000,364500,364500,365000,364000,35
|
|
20240103,114000,7779346500,365000,364500,365000,364500,11
|
|
20240103,113900,7775335000,364500,364500,364500,364500,27
|
|
20240103,113800,7765493500,364500,364500,365000,364500,23
|
|
20240103,113700,7757108500,364500,365000,365000,364500,10
|
|
20240103,113600,7753462500,364500,364500,365000,364500,23
|
|
20240103,113500,7745078000,364500,364500,365000,364000,53
|
|
20240103,113400,7725761500,364500,364500,364500,364500,40
|
|
20240103,113300,7711181500,364500,365000,365000,364500,13
|
|
20240103,113200,7706439500,364500,365000,365000,364500,52
|
|
20240103,113100,7687471000,365000,365000,365500,365000,17
|
|
20240103,113000,7681264500,365000,365500,365500,365000,13
|
|
20240103,112900,7676516500,365500,365000,365500,365000,81
|
|
20240103,112800,7646920000,365000,364500,365500,364500,26
|
|
20240103,112700,7637429500,364500,364000,365000,364000,30
|
|
20240103,112600,7626495000,364000,364000,364500,364000,17
|
|
20240103,112500,7620306500,364000,364000,364500,364000,33
|
|
20240103,112400,7608290500,364500,364500,365000,364000,47
|
|
20240103,112300,7591154500,364500,364000,364500,364000,49
|
|
20240103,112200,7573299000,364000,364000,364500,364000,20
|
|
20240103,112100,7566017500,364000,364000,364500,364000,29
|
|
20240103,112000,7555460500,364000,364500,364500,364000,38
|
|
20240103,111900,7541621500,364500,364000,364500,364000,14
|
|
20240103,111800,7536524500,364000,364500,364500,364000,35
|
|
20240103,111700,7523776500,364500,364000,364500,364000,52
|
|
20240103,111600,7504828500,364000,364000,364500,364000,12
|
|
20240103,111500,7500459000,364000,364000,364500,364000,39
|
|
20240103,111400,7486262500,364000,364000,364500,364000,26
|
|
20240103,111300,7476796000,364000,364000,364500,364000,27
|
|
20240103,111200,7466967500,364000,364000,364000,363500,20
|
|
20240103,111100,7459688000,364000,364500,364500,363500,51
|
|
20240103,111000,7441124500,364000,365000,365000,363500,918
|
|
20240103,110900,7106545500,365000,365000,365500,365000,53
|
|
20240103,110800,7087199500,365000,365500,365500,365000,24
|
|
20240103,110700,7078436500,366000,365000,366000,365000,109
|
|
20240103,110600,7038594500,365000,365000,365000,365000,28
|
|
20240103,110500,7028374500,365000,365000,365500,365000,80
|
|
20240103,110400,6999174000,365000,365500,365500,365000,26
|
|
20240103,110300,6989682500,365500,365000,365500,365000,25
|
|
20240103,110200,6980555000,365000,365500,365500,365000,17
|
|
20240103,110100,6974348500,365000,365000,365500,365000,22
|
|
20240103,110000,6966317500,365500,365000,365500,365000,18
|
|
20240103,105900,6959743000,365000,365500,365500,365000,78
|
|
20240103,105800,6931237000,365500,366000,366000,365500,32
|
|
20240103,105700,6919531500,365500,365500,366000,365500,18
|
|
20240103,105600,6912952000,365500,365500,366000,365500,21
|
|
20240103,105500,6905271000,365500,366000,366500,365500,23
|
|
20240103,105400,6896856000,365500,365500,366000,365500,18
|
|
20240103,105300,6890275000,365500,366000,366000,365500,47
|
|
20240103,105200,6873081000,365500,365000,365500,365000,8
|
|
20240103,105100,6870158000,365500,365000,365500,365000,24
|
|
20240103,105000,6861392000,365000,365500,366000,365000,181
|
|
20240103,104900,6795221000,366000,366000,366000,365500,50
|
|
20240103,104800,6776928500,366000,366500,366500,366000,28
|
|
20240103,104700,6766676500,366500,367000,367000,366500,26
|
|
20240103,104600,6757147000,367000,367000,367000,366500,24
|
|
20240103,104500,6748342000,367500,366500,367500,366500,27
|
|
20240103,104400,6738435500,366500,367000,367500,366000,72
|
|
20240103,104300,6712006500,367000,367000,367500,367000,22
|
|
20240103,104200,6703932000,367000,366500,367000,366500,91
|
|
20240103,104100,6670544000,366500,366000,366500,366000,26
|
|
20240103,104000,6661017000,366000,366000,366500,366000,23
|
|
20240103,103900,6652589500,366000,366000,366500,366000,8
|
|
20240103,103800,6649658500,366000,365500,366500,365500,59
|
|
20240103,103700,6628066000,366000,365500,366000,365500,10
|
|
20240103,103600,6624408000,365500,365500,366000,365500,23
|
|
20240103,103500,6616001000,365500,366000,366500,365500,38
|
|
20240103,103400,6602102500,366000,366500,366500,365500,28
|
|
20240103,103300,6591843500,366000,365500,366000,365500,23
|
|
20240103,103200,6583426000,366000,365500,366500,365500,47
|
|
20240103,103100,6566229000,366000,365500,366000,365000,13
|
|
20240103,103000,6561476500,365000,365000,365500,365000,41
|
|
20240103,102900,6546499000,365000,365500,365500,364500,36
|
|
20240103,102800,6533355000,365000,364500,366000,364500,43
|
|
20240103,102700,6517657000,364500,364500,365500,364500,32
|
|
20240103,102600,6505985000,365500,364500,365500,364000,58
|
|
20240103,102500,6484852500,365000,364500,366000,364000,115
|
|
20240103,102400,6442846500,364000,365000,365000,364000,55
|
|
20240103,102300,6422799000,364500,364000,364500,364000,59
|
|
20240103,102200,6401303500,364000,364000,364500,364000,44
|
|
20240103,102100,6385279000,364500,364500,365500,364000,131
|
|
20240103,102000,6337483000,364000,364500,365000,364000,19
|
|
20240103,101900,6330562000,364500,364000,365000,364000,56
|
|
20240103,101800,6310156500,364000,364000,364500,364000,156
|
|
20240103,101700,6253319500,364000,365000,365000,364000,173
|
|
20240103,101600,6190250000,365000,365000,365500,365000,60
|
|
20240103,101500,6168348000,365000,365500,365500,365000,63
|
|
20240103,101400,6145345500,365000,365500,365500,365000,98
|
|
20240103,101300,6109549500,365500,366500,366500,365500,204
|
|
20240103,101200,6034885000,366500,366500,367000,366500,184
|
|
20240103,101100,5967448500,366500,367000,367000,366500,261
|
|
20240103,101000,5871685000,367000,367500,367500,367000,132
|
|
20240103,100900,5823238000,367500,367000,367500,367000,32
|
|
20240103,100800,5811482500,367000,367500,368000,367000,149
|
|
20240103,100700,5756732500,368000,367500,368000,367500,55
|
|
20240103,100600,5736501500,367500,368000,368500,367500,61
|
|
20240103,100500,5714059000,368500,368500,368500,368500,46
|
|
20240103,100400,5697108000,368500,369000,369500,368500,47
|
|
20240103,100300,5679768500,368500,370500,370500,368500,18
|
|
20240103,100200,5673133500,368500,368000,373000,367500,139
|
|
20240103,100100,5621706000,368000,367500,368000,367500,65
|
|
20240103,100000,5597797000,367500,367500,368000,367500,47
|
|
20240103,095900,5580514000,367500,367500,368000,367500,67
|
|
20240103,095800,5555891000,368000,367500,368500,367500,104
|
|
20240103,095700,5517637000,367500,368000,368000,367500,84
|
|
20240103,095600,5486740500,367500,368000,368000,367500,191
|
|
20240103,095500,5416518000,368000,368000,368500,367500,90
|
|
20240103,095400,5383400500,368000,368500,368500,368000,90
|
|
20240103,095300,5350272500,368000,368000,368500,368000,93
|
|
20240103,095200,5316046000,368000,369000,369000,368000,55
|
|
20240103,095100,5295785500,368500,368500,369000,368500,64
|
|
20240103,095000,5272200500,368500,368500,369000,368500,59
|
|
20240103,094900,5250451000,369000,368500,369000,368500,98
|
|
20240103,094800,5214319500,369000,370000,370000,368500,492
|
|
20240103,094700,5032478500,370000,370500,370500,370000,70
|
|
20240103,094600,5006577000,370000,370500,370500,370000,64
|
|
20240103,094500,4982888000,370000,370500,370500,370000,78
|
|
20240103,094400,4953989500,370500,370500,371000,370500,92
|
|
20240103,094300,4919900500,370500,370500,372500,370500,75
|
|
20240103,094200,4892080000,370500,370500,371000,370500,55
|
|
20240103,094100,4871701500,370500,370000,373000,370000,131
|
|
20240103,094000,4823045000,370000,371000,371000,370000,134
|
|
20240103,093900,4773389500,371500,371000,372000,371000,103
|
|
20240103,093800,4735158000,371000,370500,371000,370000,165
|
|
20240103,093700,4674013500,370500,372500,372500,370500,206
|
|
20240103,093600,4597421000,372000,371000,372500,371000,96
|
|
20240103,093500,4561750000,370500,370500,371000,370500,72
|
|
20240103,093400,4535060000,371000,370500,371500,370500,244
|
|
20240103,093300,4444616500,370000,368500,370500,368500,97
|
|
20240103,093200,4408742500,369000,368500,369000,368500,66
|
|
20240103,093100,4384400500,368500,368000,368500,368000,49
|
|
20240103,093000,4366349500,368500,368500,368500,368000,107
|
|
20240103,092900,4326967500,368000,368000,369000,368000,45
|
|
20240103,092800,4310388500,368000,368500,368500,368000,88
|
|
20240103,092700,4277977000,368500,369000,369500,368500,100
|
|
20240103,092600,4241087000,369000,370000,370000,369000,69
|
|
20240103,092500,4215606000,370000,369500,370500,369500,55
|
|
20240103,092400,4195249500,369500,370500,370500,369500,131
|
|
20240103,092300,4146786000,370000,370500,370500,370000,105
|
|
20240103,092200,4107931500,370000,370000,370500,370000,86
|
|
20240103,092100,4076087500,370000,371000,371000,370000,148
|
|
20240103,092000,4021280500,371000,372000,372000,371000,211
|
|
20240103,091900,3942904000,372000,371500,372500,371000,111
|
|
20240103,091800,3901619000,371000,372000,372000,370500,211
|
|
20240103,091700,3823266000,372000,373500,373500,372000,124
|
|
20240103,091600,3777063500,374000,374500,375000,374000,149
|
|
20240103,091500,3721311000,375500,374000,376000,372500,156
|
|
20240103,091400,3662849500,372500,375500,375500,372000,368
|
|
20240103,091300,3525307000,375500,377000,377500,375500,192
|
|
20240103,091200,3452947000,377000,377500,377500,377000,81
|
|
20240103,091100,3422404500,377000,377000,378000,376500,199
|
|
20240103,091000,3347342500,377000,376000,377500,375000,463
|
|
20240103,090900,3172849000,376500,373500,376500,373000,237
|
|
20240103,090800,3084089500,373500,374000,374000,372500,231
|
|
20240103,090700,2997928500,374500,376000,376500,374000,403
|
|
20240103,090600,2846634500,376000,377500,377500,376000,149
|
|
20240103,090500,2790449000,377500,379000,379000,377000,324
|
|
20240103,090400,2668012000,379000,378000,380500,377500,773
|
|
20240103,090300,2374624000,378500,378000,379500,377000,871
|
|
20240103,090200,2044855500,378000,377000,381000,377000,1917
|
|
20240103,090100,1318289000,378000,377000,383500,372000,1863
|
|
20240103,090000,615632000,376000,366500,376000,366500,1660
|