730 lines
41 KiB
CSV
730 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,210700,9087383500,360000,360000,360000,360000,315
|
|
20240104,210600,9087383500,360000,360000,360000,360000,0
|
|
20240104,210500,9087383500,360000,360000,360000,360000,0
|
|
20240104,210400,9087383500,360000,360000,360000,360000,0
|
|
20240104,210300,9087383500,360000,360000,360000,360000,0
|
|
20240104,210200,9087383500,360000,360000,360000,360000,0
|
|
20240104,210100,9087383500,360000,360000,360000,360000,0
|
|
20240104,210000,9087383500,360000,360000,360000,360000,0
|
|
20240104,205900,9087383500,360000,360000,360000,360000,0
|
|
20240104,205800,9087383500,360000,360000,360000,360000,0
|
|
20240104,205700,9087383500,360000,360000,360000,360000,0
|
|
20240104,205600,9087383500,360000,360000,360000,360000,0
|
|
20240104,205500,9087383500,360000,360000,360000,360000,0
|
|
20240104,205400,9087383500,360000,360000,360000,360000,0
|
|
20240104,205300,9087383500,360000,360000,360000,360000,0
|
|
20240104,205200,9087383500,360000,360000,360000,360000,0
|
|
20240104,205100,9087383500,360000,360000,360000,360000,0
|
|
20240104,205000,9087383500,360000,360000,360000,360000,0
|
|
20240104,204900,9087383500,360000,360000,360000,360000,0
|
|
20240104,204800,9087383500,360000,360000,360000,360000,0
|
|
20240104,204700,9087383500,360000,360000,360000,360000,0
|
|
20240104,204600,9087383500,360000,360000,360000,360000,0
|
|
20240104,204500,9087383500,360000,360000,360000,360000,0
|
|
20240104,204400,9087383500,360000,360000,360000,360000,0
|
|
20240104,204300,9087383500,360000,360000,360000,360000,0
|
|
20240104,204200,9087383500,360000,360000,360000,360000,0
|
|
20240104,204100,9087383500,360000,360000,360000,360000,0
|
|
20240104,204000,9087383500,360000,360000,360000,360000,0
|
|
20240104,203900,9087383500,360000,360000,360000,360000,0
|
|
20240104,203800,9087383500,360000,360000,360000,360000,0
|
|
20240104,203700,9087383500,360000,360000,360000,360000,315
|
|
20240104,203600,9087383500,360000,360000,360000,360000,0
|
|
20240104,203500,9087383500,360000,360000,360000,360000,0
|
|
20240104,203400,9087383500,360000,360000,360000,360000,0
|
|
20240104,203300,9087383500,360000,360000,360000,360000,0
|
|
20240104,203200,9087383500,360000,360000,360000,360000,0
|
|
20240104,203100,9087383500,360000,360000,360000,360000,0
|
|
20240104,203000,9087383500,360000,360000,360000,360000,0
|
|
20240104,202900,9087383500,360000,360000,360000,360000,0
|
|
20240104,202800,9087383500,360000,360000,360000,360000,0
|
|
20240104,202700,9087383500,360000,360000,360000,360000,0
|
|
20240104,202600,9087383500,360000,360000,360000,360000,0
|
|
20240104,202500,9087383500,360000,360000,360000,360000,0
|
|
20240104,202400,9087383500,360000,360000,360000,360000,0
|
|
20240104,202300,9087383500,360000,360000,360000,360000,0
|
|
20240104,202200,9087383500,360000,360000,360000,360000,0
|
|
20240104,202100,9087383500,360000,360000,360000,360000,0
|
|
20240104,202000,9087383500,360000,360000,360000,360000,0
|
|
20240104,201900,9087383500,360000,360000,360000,360000,0
|
|
20240104,201800,9087383500,360000,360000,360000,360000,0
|
|
20240104,201700,9087383500,360000,360000,360000,360000,0
|
|
20240104,201600,9087383500,360000,360000,360000,360000,0
|
|
20240104,201500,9087383500,360000,360000,360000,360000,0
|
|
20240104,201400,9087383500,360000,360000,360000,360000,0
|
|
20240104,201300,9087383500,360000,360000,360000,360000,0
|
|
20240104,201200,9087383500,360000,360000,360000,360000,0
|
|
20240104,201100,9087383500,360000,360000,360000,360000,0
|
|
20240104,201000,9087383500,360000,360000,360000,360000,0
|
|
20240104,200900,9087383500,360000,360000,360000,360000,0
|
|
20240104,200800,9087383500,360000,360000,360000,360000,0
|
|
20240104,200700,9087383500,360000,360000,360000,360000,315
|
|
20240104,200600,9087383500,360000,360000,360000,360000,0
|
|
20240104,200500,9087383500,360000,360000,360000,360000,0
|
|
20240104,200400,9087383500,360000,360000,360000,360000,0
|
|
20240104,200300,9087383500,360000,360000,360000,360000,0
|
|
20240104,200200,9087383500,360000,360000,360000,360000,0
|
|
20240104,200100,9087383500,360000,360000,360000,360000,0
|
|
20240104,200000,9087383500,360000,360000,360000,360000,0
|
|
20240104,195900,9087383500,360000,360000,360000,360000,0
|
|
20240104,195800,9087383500,360000,360000,360000,360000,0
|
|
20240104,195700,9087383500,360000,360000,360000,360000,0
|
|
20240104,195600,9087383500,360000,360000,360000,360000,0
|
|
20240104,195500,9087383500,360000,360000,360000,360000,0
|
|
20240104,195400,9087383500,360000,360000,360000,360000,0
|
|
20240104,195300,9087383500,360000,360000,360000,360000,0
|
|
20240104,195200,9087383500,360000,360000,360000,360000,0
|
|
20240104,195100,9087383500,360000,360000,360000,360000,0
|
|
20240104,195000,9087383500,360000,360000,360000,360000,0
|
|
20240104,194900,9087383500,360000,360000,360000,360000,0
|
|
20240104,194800,9087383500,360000,360000,360000,360000,0
|
|
20240104,194700,9087383500,360000,360000,360000,360000,0
|
|
20240104,194600,9087383500,360000,360000,360000,360000,0
|
|
20240104,194500,9087383500,360000,360000,360000,360000,0
|
|
20240104,194400,9087383500,360000,360000,360000,360000,0
|
|
20240104,194300,9087383500,360000,360000,360000,360000,0
|
|
20240104,194200,9087383500,360000,360000,360000,360000,0
|
|
20240104,194100,9087383500,360000,360000,360000,360000,0
|
|
20240104,194000,9087383500,360000,360000,360000,360000,0
|
|
20240104,193900,9087383500,360000,360000,360000,360000,0
|
|
20240104,193800,9087383500,360000,360000,360000,360000,0
|
|
20240104,193700,9087383500,360000,360000,360000,360000,315
|
|
20240104,193600,9087383500,360000,360000,360000,360000,0
|
|
20240104,193500,9087383500,360000,360000,360000,360000,0
|
|
20240104,193400,9087383500,360000,360000,360000,360000,0
|
|
20240104,193300,9087383500,360000,360000,360000,360000,0
|
|
20240104,193200,9087383500,360000,360000,360000,360000,0
|
|
20240104,193100,9087383500,360000,360000,360000,360000,0
|
|
20240104,193000,9087383500,360000,360000,360000,360000,0
|
|
20240104,192900,9087383500,360000,360000,360000,360000,0
|
|
20240104,192800,9087383500,360000,360000,360000,360000,0
|
|
20240104,192700,9087383500,360000,360000,360000,360000,0
|
|
20240104,192600,9087383500,360000,360000,360000,360000,0
|
|
20240104,192500,9087383500,360000,360000,360000,360000,0
|
|
20240104,192400,9087383500,360000,360000,360000,360000,0
|
|
20240104,192300,9087383500,360000,360000,360000,360000,0
|
|
20240104,192200,9087383500,360000,360000,360000,360000,0
|
|
20240104,192100,9087383500,360000,360000,360000,360000,0
|
|
20240104,192000,9087383500,360000,360000,360000,360000,0
|
|
20240104,191900,9087383500,360000,360000,360000,360000,0
|
|
20240104,191800,9087383500,360000,360000,360000,360000,0
|
|
20240104,191700,9087383500,360000,360000,360000,360000,0
|
|
20240104,191600,9087383500,360000,360000,360000,360000,0
|
|
20240104,191500,9087383500,360000,360000,360000,360000,0
|
|
20240104,191400,9087383500,360000,360000,360000,360000,0
|
|
20240104,191300,9087383500,360000,360000,360000,360000,0
|
|
20240104,191200,9087383500,360000,360000,360000,360000,0
|
|
20240104,191100,9087383500,360000,360000,360000,360000,0
|
|
20240104,191000,9087383500,360000,360000,360000,360000,0
|
|
20240104,190900,9087383500,360000,360000,360000,360000,0
|
|
20240104,190800,9087383500,360000,360000,360000,360000,0
|
|
20240104,190700,9087383500,360000,360000,360000,360000,315
|
|
20240104,190600,9087383500,360000,360000,360000,360000,0
|
|
20240104,190500,9087383500,360000,360000,360000,360000,0
|
|
20240104,190400,9087383500,360000,360000,360000,360000,0
|
|
20240104,190300,9087383500,360000,360000,360000,360000,0
|
|
20240104,190200,9087383500,360000,360000,360000,360000,0
|
|
20240104,190100,9087383500,360000,360000,360000,360000,0
|
|
20240104,190000,9087383500,360000,360000,360000,360000,0
|
|
20240104,185900,9087383500,360000,360000,360000,360000,0
|
|
20240104,185800,9087383500,360000,360000,360000,360000,0
|
|
20240104,185700,9087383500,360000,360000,360000,360000,0
|
|
20240104,185600,9087383500,360000,360000,360000,360000,0
|
|
20240104,185500,9087383500,360000,360000,360000,360000,0
|
|
20240104,185400,9087383500,360000,360000,360000,360000,0
|
|
20240104,185300,9087383500,360000,360000,360000,360000,0
|
|
20240104,185200,9087383500,360000,360000,360000,360000,0
|
|
20240104,185100,9087383500,360000,360000,360000,360000,0
|
|
20240104,185000,9087383500,360000,360000,360000,360000,0
|
|
20240104,184900,9087383500,360000,360000,360000,360000,0
|
|
20240104,184800,9087383500,360000,360000,360000,360000,0
|
|
20240104,184700,9087383500,360000,360000,360000,360000,0
|
|
20240104,184600,9087383500,360000,360000,360000,360000,0
|
|
20240104,184500,9087383500,360000,360000,360000,360000,0
|
|
20240104,184400,9087383500,360000,360000,360000,360000,0
|
|
20240104,184300,9087383500,360000,360000,360000,360000,0
|
|
20240104,184200,9087383500,360000,360000,360000,360000,0
|
|
20240104,184100,9087383500,360000,360000,360000,360000,0
|
|
20240104,184000,9087383500,360000,360000,360000,360000,0
|
|
20240104,183900,9087383500,360000,360000,360000,360000,0
|
|
20240104,183800,9087383500,360000,360000,360000,360000,0
|
|
20240104,183700,9087383500,360000,360000,360000,360000,315
|
|
20240104,183600,9087383500,360000,360000,360000,360000,0
|
|
20240104,183500,9087383500,360000,360000,360000,360000,0
|
|
20240104,183400,9087383500,360000,360000,360000,360000,0
|
|
20240104,183300,9087383500,360000,360000,360000,360000,0
|
|
20240104,183200,9087383500,360000,360000,360000,360000,0
|
|
20240104,183100,9087383500,360000,360000,360000,360000,0
|
|
20240104,183000,9087383500,360000,360000,360000,360000,0
|
|
20240104,182900,9087383500,360000,360000,360000,360000,0
|
|
20240104,182800,9087383500,360000,360000,360000,360000,0
|
|
20240104,182700,9087383500,360000,360000,360000,360000,0
|
|
20240104,182600,9087383500,360000,360000,360000,360000,0
|
|
20240104,182500,9087383500,360000,360000,360000,360000,0
|
|
20240104,182400,9087383500,360000,360000,360000,360000,0
|
|
20240104,182300,9087383500,360000,360000,360000,360000,0
|
|
20240104,182200,9087383500,360000,360000,360000,360000,0
|
|
20240104,182100,9087383500,360000,360000,360000,360000,0
|
|
20240104,182000,9087383500,360000,360000,360000,360000,0
|
|
20240104,181900,9087383500,360000,360000,360000,360000,0
|
|
20240104,181800,9087383500,360000,360000,360000,360000,0
|
|
20240104,181700,9087383500,360000,360000,360000,360000,0
|
|
20240104,181600,9087383500,360000,360000,360000,360000,0
|
|
20240104,181500,9087383500,360000,360000,360000,360000,0
|
|
20240104,181400,9087383500,360000,360000,360000,360000,0
|
|
20240104,181300,9087383500,360000,360000,360000,360000,0
|
|
20240104,181200,9087383500,360000,360000,360000,360000,0
|
|
20240104,181100,9087383500,360000,360000,360000,360000,0
|
|
20240104,181000,9087383500,360000,360000,360000,360000,0
|
|
20240104,180900,9087383500,360000,360000,360000,360000,0
|
|
20240104,180800,9087383500,360000,360000,360000,360000,0
|
|
20240104,180700,9087383500,360000,360000,360000,360000,315
|
|
20240104,180600,9087383500,360000,360000,360000,360000,0
|
|
20240104,180500,9087383500,360000,360000,360000,360000,0
|
|
20240104,180400,9087383500,360000,360000,360000,360000,0
|
|
20240104,180300,9087383500,360000,360000,360000,360000,0
|
|
20240104,180200,9087383500,360000,360000,360000,360000,0
|
|
20240104,180100,9087383500,360000,360000,360000,360000,0
|
|
20240104,180000,9087383500,360000,360000,360000,360000,0
|
|
20240104,175900,9087383500,360000,360000,360000,360000,0
|
|
20240104,175800,9087383500,360000,360000,360000,360000,0
|
|
20240104,175700,9087383500,360000,360000,360000,360000,0
|
|
20240104,175600,9087383500,360000,360000,360000,360000,0
|
|
20240104,175500,9087383500,360000,360000,360000,360000,0
|
|
20240104,175400,9087383500,360000,360000,360000,360000,0
|
|
20240104,175300,9087383500,360000,360000,360000,360000,0
|
|
20240104,175200,9087383500,360000,360000,360000,360000,0
|
|
20240104,175100,9087383500,360000,360000,360000,360000,0
|
|
20240104,175000,9087383500,360000,360000,360000,360000,0
|
|
20240104,174900,9087383500,360000,360000,360000,360000,0
|
|
20240104,174800,9087383500,360000,360000,360000,360000,0
|
|
20240104,174700,9087383500,360000,360000,360000,360000,0
|
|
20240104,174600,9087383500,360000,360000,360000,360000,0
|
|
20240104,174500,9087383500,360000,360000,360000,360000,0
|
|
20240104,174400,9087383500,360000,360000,360000,360000,0
|
|
20240104,174300,9087383500,360000,360000,360000,360000,0
|
|
20240104,174200,9087383500,360000,360000,360000,360000,0
|
|
20240104,174100,9087383500,360000,360000,360000,360000,0
|
|
20240104,174000,9087383500,360000,360000,360000,360000,0
|
|
20240104,173900,9087383500,360000,360000,360000,360000,0
|
|
20240104,173800,9087383500,360000,360000,360000,360000,0
|
|
20240104,173700,9087383500,360000,360000,360000,360000,315
|
|
20240104,173600,9087383500,360000,360000,360000,360000,0
|
|
20240104,173500,9087383500,360000,360000,360000,360000,0
|
|
20240104,173400,9087383500,360000,360000,360000,360000,0
|
|
20240104,173300,9087383500,360000,360000,360000,360000,0
|
|
20240104,173200,9087383500,360000,360000,360000,360000,0
|
|
20240104,173100,9087383500,360000,360000,360000,360000,0
|
|
20240104,173000,9087383500,360000,360000,360000,360000,0
|
|
20240104,172900,9087383500,360000,360000,360000,360000,0
|
|
20240104,172800,9087383500,360000,360000,360000,360000,0
|
|
20240104,172700,9087383500,360000,360000,360000,360000,0
|
|
20240104,172600,9087383500,360000,360000,360000,360000,0
|
|
20240104,172500,9087383500,360000,360000,360000,360000,0
|
|
20240104,172400,9087383500,360000,360000,360000,360000,0
|
|
20240104,172300,9087383500,360000,360000,360000,360000,0
|
|
20240104,172200,9087383500,360000,360000,360000,360000,0
|
|
20240104,172100,9087383500,360000,360000,360000,360000,0
|
|
20240104,172000,9087383500,360000,360000,360000,360000,0
|
|
20240104,171900,9087383500,360000,360000,360000,360000,0
|
|
20240104,171800,9087383500,360000,360000,360000,360000,0
|
|
20240104,171700,9087383500,360000,360000,360000,360000,0
|
|
20240104,171600,9087383500,360000,360000,360000,360000,0
|
|
20240104,171500,9087383500,360000,360000,360000,360000,0
|
|
20240104,171400,9087383500,360000,360000,360000,360000,0
|
|
20240104,171300,9087383500,360000,360000,360000,360000,0
|
|
20240104,171200,9087383500,360000,360000,360000,360000,0
|
|
20240104,171100,9087383500,360000,360000,360000,360000,0
|
|
20240104,171000,9087383500,360000,360000,360000,360000,0
|
|
20240104,170900,9087383500,360000,360000,360000,360000,0
|
|
20240104,170800,9087383500,360000,360000,360000,360000,0
|
|
20240104,170700,9087383500,360000,360000,360000,360000,315
|
|
20240104,170600,9087383500,360000,360000,360000,360000,0
|
|
20240104,170500,9087383500,360000,360000,360000,360000,0
|
|
20240104,170400,9087383500,360000,360000,360000,360000,0
|
|
20240104,170300,9087383500,360000,360000,360000,360000,0
|
|
20240104,170200,9087383500,360000,360000,360000,360000,0
|
|
20240104,170100,9087383500,360000,360000,360000,360000,0
|
|
20240104,170000,9087383500,360000,360000,360000,360000,0
|
|
20240104,165900,9087383500,360000,360000,360000,360000,0
|
|
20240104,165800,9087383500,360000,360000,360000,360000,0
|
|
20240104,165700,9087383500,360000,360000,360000,360000,0
|
|
20240104,165600,9087383500,360000,360000,360000,360000,0
|
|
20240104,165500,9087383500,360000,360000,360000,360000,0
|
|
20240104,165400,9087383500,360000,360000,360000,360000,0
|
|
20240104,165300,9087383500,360000,360000,360000,360000,0
|
|
20240104,165200,9087383500,360000,360000,360000,360000,0
|
|
20240104,165100,9087383500,360000,360000,360000,360000,0
|
|
20240104,165000,9087383500,360000,360000,360000,360000,0
|
|
20240104,164900,9087383500,360000,360000,360000,360000,0
|
|
20240104,164800,9087383500,360000,360000,360000,360000,0
|
|
20240104,164700,9087383500,360000,360000,360000,360000,0
|
|
20240104,164600,9087383500,360000,360000,360000,360000,0
|
|
20240104,164500,9087383500,360000,360000,360000,360000,0
|
|
20240104,164400,9087383500,360000,360000,360000,360000,0
|
|
20240104,164300,9087383500,360000,360000,360000,360000,0
|
|
20240104,164200,9087383500,360000,360000,360000,360000,0
|
|
20240104,164100,9087383500,360000,360000,360000,360000,0
|
|
20240104,164000,9087383500,360000,360000,360000,360000,0
|
|
20240104,163900,9087383500,360000,360000,360000,360000,0
|
|
20240104,163800,9087383500,360000,360000,360000,360000,0
|
|
20240104,163700,9087383500,360000,360000,360000,360000,315
|
|
20240104,163600,9087383500,360000,360000,360000,360000,0
|
|
20240104,163500,9087383500,360000,360000,360000,360000,0
|
|
20240104,163400,9087383500,360000,360000,360000,360000,0
|
|
20240104,163300,9087383500,360000,360000,360000,360000,0
|
|
20240104,163200,9087383500,360000,360000,360000,360000,0
|
|
20240104,163100,9087383500,360000,360000,360000,360000,0
|
|
20240104,163000,9087383500,360000,360000,360000,360000,0
|
|
20240104,162900,9087383500,360000,360000,360000,360000,0
|
|
20240104,162800,9087383500,360000,360000,360000,360000,0
|
|
20240104,162700,9087383500,360000,360000,360000,360000,0
|
|
20240104,162600,9087383500,360000,360000,360000,360000,0
|
|
20240104,162500,9087383500,360000,360000,360000,360000,0
|
|
20240104,162400,9087383500,360000,360000,360000,360000,0
|
|
20240104,162300,9087383500,360000,360000,360000,360000,0
|
|
20240104,162200,9087383500,360000,360000,360000,360000,0
|
|
20240104,162100,9087383500,360000,360000,360000,360000,0
|
|
20240104,162000,9087383500,360000,360000,360000,360000,0
|
|
20240104,161900,9087383500,360000,360000,360000,360000,0
|
|
20240104,161800,9087383500,360000,360000,360000,360000,0
|
|
20240104,161700,9087383500,360000,360000,360000,360000,0
|
|
20240104,161600,9087383500,360000,360000,360000,360000,0
|
|
20240104,161500,9087383500,360000,360000,360000,360000,0
|
|
20240104,161400,9087383500,360000,360000,360000,360000,0
|
|
20240104,161300,9087383500,360000,360000,360000,360000,0
|
|
20240104,161200,9087383500,360000,360000,360000,360000,0
|
|
20240104,161100,9087383500,360000,360000,360000,360000,0
|
|
20240104,161000,9087383500,360000,360000,360000,360000,0
|
|
20240104,160900,9087383500,360000,360000,360000,360000,0
|
|
20240104,160800,9087383500,360000,360000,360000,360000,0
|
|
20240104,160700,9087383500,360000,360000,360000,360000,315
|
|
20240104,160600,9087383500,360000,360000,360000,360000,0
|
|
20240104,160500,9087383500,360000,360000,360000,360000,0
|
|
20240104,160400,9087383500,360000,360000,360000,360000,0
|
|
20240104,160300,9087383500,360000,360000,360000,360000,0
|
|
20240104,160200,9087383500,360000,360000,360000,360000,0
|
|
20240104,160100,9087383500,360000,360000,360000,360000,0
|
|
20240104,160000,9087383500,360000,360000,360000,360000,0
|
|
20240104,155900,9087383500,360000,360000,360000,360000,0
|
|
20240104,155800,9087383500,360000,360000,360000,360000,0
|
|
20240104,155700,9087383500,360000,360000,360000,360000,0
|
|
20240104,155600,9087383500,360000,360000,360000,360000,0
|
|
20240104,155500,9087383500,360000,360000,360000,360000,0
|
|
20240104,155400,9087383500,360000,360000,360000,360000,0
|
|
20240104,155300,9087383500,360000,360000,360000,360000,0
|
|
20240104,155200,9087383500,360000,360000,360000,360000,0
|
|
20240104,155100,9087383500,360000,360000,360000,360000,0
|
|
20240104,155000,9087383500,360000,360000,360000,360000,0
|
|
20240104,154900,9087383500,360000,360000,360000,360000,0
|
|
20240104,154800,9087383500,360000,360000,360000,360000,0
|
|
20240104,154700,9087383500,360000,360000,360000,360000,0
|
|
20240104,154600,9087383500,360000,360000,360000,360000,0
|
|
20240104,154500,9087383500,360000,360000,360000,360000,0
|
|
20240104,154400,9087383500,360000,360000,360000,360000,0
|
|
20240104,154300,9087383500,360000,360000,360000,360000,0
|
|
20240104,154200,9087383500,360000,360000,360000,360000,0
|
|
20240104,154100,9087383500,360000,360000,360000,360000,0
|
|
20240104,154000,9087383500,360000,360000,360000,360000,0
|
|
20240104,153900,9087383500,360000,360000,360000,360000,0
|
|
20240104,153800,9087383500,360000,360000,360000,360000,0
|
|
20240104,153700,9087383500,360000,360000,360000,360000,315
|
|
20240104,153600,9087383500,360000,360000,360000,360000,0
|
|
20240104,153500,9087383500,360000,360000,360000,360000,0
|
|
20240104,153400,9087383500,360000,360000,360000,360000,0
|
|
20240104,153300,9087383500,360000,360000,360000,360000,0
|
|
20240104,153200,9087383500,360000,360000,360000,360000,0
|
|
20240104,153100,9087383500,360000,360000,360000,360000,0
|
|
20240104,153000,9087383500,360000,360000,360000,360000,315
|
|
20240104,152900,8973983500,362000,362000,362000,362000,0
|
|
20240104,152800,8973983500,362000,362000,362000,362000,0
|
|
20240104,152700,8973983500,362000,362000,362000,362000,0
|
|
20240104,152600,8973983500,362000,362000,362000,362000,0
|
|
20240104,152500,8973983500,362000,362000,362000,362000,0
|
|
20240104,152400,8973983500,362000,362000,362000,362000,0
|
|
20240104,152300,8973983500,362000,362000,362000,362000,0
|
|
20240104,152200,8973983500,362000,362000,362000,362000,0
|
|
20240104,152100,8973983500,362000,362000,362000,362000,0
|
|
20240104,152000,8973983500,362000,362000,362000,362000,0
|
|
20240104,151900,8973983500,362000,360500,362000,360000,138
|
|
20240104,151800,8924246000,360500,361000,361000,360500,17
|
|
20240104,151700,8918111500,360500,360500,361000,360500,28
|
|
20240104,151600,8908015500,360500,360500,361000,360500,60
|
|
20240104,151500,8886382000,360500,361000,361000,360500,52
|
|
20240104,151400,8867633500,361000,360500,361000,360500,29
|
|
20240104,151300,8857175500,360500,360500,360500,360500,57
|
|
20240104,151200,8836627000,360500,360500,361000,360500,30
|
|
20240104,151100,8825809000,360500,361000,362000,360500,80
|
|
20240104,151000,8796902500,361000,361000,361000,360500,26
|
|
20240104,150900,8787526000,360500,360500,360500,360500,57
|
|
20240104,150800,8766977500,360500,360500,361000,360500,10
|
|
20240104,150700,8763372000,360500,360500,361500,360500,61
|
|
20240104,150600,8741377500,361000,360000,361000,360000,42
|
|
20240104,150500,8726239500,360500,360500,360500,360500,69
|
|
20240104,150400,8701365000,360500,360500,360500,360500,73
|
|
20240104,150300,8675048500,360500,360500,361000,360500,36
|
|
20240104,150200,8662070000,361000,360500,361000,360500,73
|
|
20240104,150100,8635751000,361000,360500,361000,360500,18
|
|
20240104,150000,8629261000,360500,361000,361000,360500,76
|
|
20240104,145900,8601856500,361000,360500,361500,360500,61
|
|
20240104,145800,8579849000,360500,360500,361000,360500,22
|
|
20240104,145700,8571911500,360500,360500,361500,360500,25
|
|
20240104,145600,8562893000,360500,360500,361000,360000,110
|
|
20240104,145500,8523242500,360000,360500,360500,360000,21
|
|
20240104,145400,8515681500,361000,360000,361500,360000,39
|
|
20240104,145300,8501630500,360500,360500,361500,360000,85
|
|
20240104,145200,8470995500,361500,360500,361500,360500,50
|
|
20240104,145100,8452954000,361000,360000,361000,360000,141
|
|
20240104,145000,8402192000,360000,360000,360500,360000,56
|
|
20240104,144900,8382016500,360500,360500,360500,360000,32
|
|
20240104,144800,8370485000,360500,360000,361000,360000,35
|
|
20240104,144700,8357874000,360000,360000,361000,360000,70
|
|
20240104,144600,8332669500,361000,360000,361000,360000,66
|
|
20240104,144500,8308890500,360000,360500,360500,360000,140
|
|
20240104,144400,8258478500,360500,360500,361000,360000,102
|
|
20240104,144300,8221720500,360500,360000,360500,360000,21
|
|
20240104,144200,8214158500,360000,360500,361000,360000,65
|
|
20240104,144100,8190728000,361000,360500,361000,360500,30
|
|
20240104,144000,8179909000,360500,360000,361500,360000,77
|
|
20240104,143900,8152141500,360500,360000,360500,360000,29
|
|
20240104,143800,8141693500,360000,360500,360500,360000,74
|
|
20240104,143700,8115025500,360500,360500,361000,360500,29
|
|
20240104,143600,8104569500,360500,360000,360500,360000,80
|
|
20240104,143500,8075741500,360000,360000,360500,360000,43
|
|
20240104,143400,8060245500,360000,360000,360500,360000,102
|
|
20240104,143300,8023508000,360000,361000,361500,360000,462
|
|
20240104,143200,7856992000,361000,360500,361500,360500,71
|
|
20240104,143100,7831366000,360500,361000,361000,360500,66
|
|
20240104,143000,7807570000,360500,361000,361000,360500,20
|
|
20240104,142900,7800358500,360500,361000,361000,360500,79
|
|
20240104,142800,7771873500,360500,360500,361000,360500,29
|
|
20240104,142700,7761418500,360500,361500,361500,360500,27
|
|
20240104,142600,7751675500,361500,360500,361500,360500,49
|
|
20240104,142500,7734003500,361000,361000,361500,360500,85
|
|
20240104,142400,7703336500,361000,361000,361500,361000,28
|
|
20240104,142300,7693227000,361000,361000,361500,361000,69
|
|
20240104,142200,7668315000,361000,361000,361500,361000,69
|
|
20240104,142100,7643403500,361000,361000,361500,361000,30
|
|
20240104,142000,7632569500,361000,361000,361000,361000,103
|
|
20240104,141900,7595386500,361000,361000,361500,361000,37
|
|
20240104,141800,7582024500,361000,361000,361500,361000,62
|
|
20240104,141700,7559639500,361000,361500,361500,361000,36
|
|
20240104,141600,7546638500,361000,361000,361500,361000,81
|
|
20240104,141500,7517385000,361000,361000,361500,361000,138
|
|
20240104,141400,7467543000,361500,362000,362500,361500,235
|
|
20240104,141300,7382574000,362000,362500,362500,361500,137
|
|
20240104,141200,7332977500,362000,362000,362500,362000,25
|
|
20240104,141100,7323926000,362000,362000,362500,362000,58
|
|
20240104,141000,7302929000,362000,362000,362500,362000,31
|
|
20240104,140900,7291706000,362500,362000,362500,362000,99
|
|
20240104,140800,7255862000,362000,362000,362500,362000,31
|
|
20240104,140700,7244635500,362000,362500,363000,362000,67
|
|
20240104,140600,7220354000,362500,362500,363000,362000,62
|
|
20240104,140500,7197884500,362500,362000,362500,362000,72
|
|
20240104,140400,7171814500,362000,362000,362500,362000,31
|
|
20240104,140300,7160587000,362000,362000,362500,362000,72
|
|
20240104,140200,7134514000,362500,362500,362500,362000,71
|
|
20240104,140100,7108780000,362500,362500,363000,362500,21
|
|
20240104,140000,7101167000,362500,362500,362500,362000,90
|
|
20240104,135900,7068544500,362000,362500,362500,362000,71
|
|
20240104,135800,7042816000,362500,364000,364000,362500,437
|
|
20240104,135700,6884055500,363500,364000,364000,363500,44
|
|
20240104,135600,6868050000,364000,363500,364000,363500,74
|
|
20240104,135500,6841146000,364000,364000,364500,363500,44
|
|
20240104,135400,6825134500,364000,364000,364500,364000,102
|
|
20240104,135300,6788000500,364000,363500,364000,363500,62
|
|
20240104,135200,6765447000,364000,365000,365500,363500,761
|
|
20240104,135100,6488147000,365000,365500,365500,365000,50
|
|
20240104,135000,6469894000,365000,365500,366500,365000,557
|
|
20240104,134900,6266304500,366000,366000,366500,366000,95
|
|
20240104,134800,6231532000,366000,366500,367000,366000,16
|
|
20240104,134700,6225668500,367000,367000,367000,366000,72
|
|
20240104,134600,6199279000,367000,366500,367000,366500,13
|
|
20240104,134500,6194510500,367000,366500,367000,366500,15
|
|
20240104,134400,6189006500,367000,367000,367000,366500,30
|
|
20240104,134300,6178007500,367000,367000,367000,366500,17
|
|
20240104,134200,6171773500,366500,367000,367000,366500,7
|
|
20240104,134100,6169205500,367000,366500,367000,366500,2
|
|
20240104,134000,6168472000,367000,366500,367000,366500,17
|
|
20240104,133900,6162237000,366500,366500,367000,366500,26
|
|
20240104,133800,6152703000,367000,366500,367000,366500,11
|
|
20240104,133700,6148670000,366000,366500,367000,366000,17
|
|
20240104,133600,6142437000,366000,366500,367000,366000,7
|
|
20240104,133500,6139872000,366500,366500,367000,366500,16
|
|
20240104,133400,6134004500,366500,366500,366500,366000,21
|
|
20240104,133300,6126310000,366500,366500,366500,366000,6
|
|
20240104,133200,6124112000,366500,367000,367000,366000,17
|
|
20240104,133100,6117882000,367000,367000,367000,366500,21
|
|
20240104,133000,6110183000,366000,366500,366500,366000,3
|
|
20240104,132900,6109084000,366500,366500,367000,366000,13
|
|
20240104,132800,6104318000,366500,367000,367000,366500,9
|
|
20240104,132700,6101017500,367000,367000,367000,366500,12
|
|
20240104,132600,6096615000,367000,367000,367000,366000,5
|
|
20240104,132500,6094781000,366000,366000,367000,366000,36
|
|
20240104,132400,6081585500,366000,366500,366500,366000,9
|
|
20240104,132300,6078289000,366500,366000,366500,366000,9
|
|
20240104,132200,6074991500,366000,366500,367000,366000,16
|
|
20240104,132100,6069123500,367000,367000,367000,367000,7
|
|
20240104,132000,6066554500,367000,367000,367000,366000,5
|
|
20240104,131900,6064721500,366000,366500,367000,366000,46
|
|
20240104,131800,6047861000,367000,367000,367000,367000,8
|
|
20240104,131700,6044925000,366500,367000,367000,366500,9
|
|
20240104,131600,6041625000,367000,367000,367000,366500,17
|
|
20240104,131500,6035389500,367000,367000,367000,366500,32
|
|
20240104,131400,6023658000,366500,367000,367000,366500,6
|
|
20240104,131300,6021457500,367500,367000,367500,366000,328
|
|
20240104,131200,5901084000,367000,367000,367500,366000,364
|
|
20240104,131100,5767507000,367000,367000,367000,366000,40
|
|
20240104,131000,5752828500,367000,366500,367000,366500,48
|
|
20240104,130900,5735233000,366500,366500,366500,366000,22
|
|
20240104,130800,5727170500,366000,366500,366500,366000,26
|
|
20240104,130700,5717646000,366000,366000,366000,366000,48
|
|
20240104,130600,5700078000,366000,366000,366000,365500,65
|
|
20240104,130500,5676288500,365500,365500,365500,365500,48
|
|
20240104,130400,5658744500,365500,366000,366000,365500,14
|
|
20240104,130300,5653622000,365500,365500,365500,365500,3
|
|
20240104,130200,5652525500,365500,365500,366000,365500,8
|
|
20240104,130100,5649599500,366000,366000,366000,365500,13
|
|
20240104,130000,5644845000,366000,365500,366000,365500,7
|
|
20240104,125900,5642283500,366000,366000,366000,366000,21
|
|
20240104,125800,5634597500,366000,366000,366000,366000,6
|
|
20240104,125700,5632401500,366000,366500,366500,365500,322
|
|
20240104,125600,5514550500,366500,366500,366500,366500,10
|
|
20240104,125500,5510885500,366500,366500,366500,366500,2
|
|
20240104,125400,5510152500,366500,366500,366500,366500,4
|
|
20240104,125300,5508686500,366500,366500,366500,366500,5
|
|
20240104,125200,5506854000,366500,366500,366500,366500,59
|
|
20240104,125100,5485230500,366500,367000,367000,366500,22
|
|
20240104,125000,5477159500,367000,367000,367000,367000,1
|
|
20240104,124900,5476792500,367000,367000,367000,367000,7
|
|
20240104,124800,5474223500,367000,367000,367000,367000,5
|
|
20240104,124700,5472388500,367000,367000,367000,367000,3
|
|
20240104,124600,5471287500,367000,367000,367000,367000,5
|
|
20240104,124500,5469452500,367000,367000,367000,367000,6
|
|
20240104,124400,5467250500,367000,367000,367000,367000,3
|
|
20240104,124300,5466149500,367000,367000,367000,366500,15
|
|
20240104,124200,5460645000,367000,367000,367000,367000,114
|
|
20240104,124100,5418807000,366500,366500,367000,366500,69
|
|
20240104,124000,5393514000,367000,367000,367000,366500,39
|
|
20240104,123900,5379201500,367000,367000,367000,367000,2
|
|
20240104,123800,5378467500,367000,367000,367000,367000,4
|
|
20240104,123700,5376999500,367000,367000,367000,366500,10
|
|
20240104,123600,5373330000,367000,366500,367000,366500,7
|
|
20240104,123500,5370763500,367000,366500,367000,366000,59
|
|
20240104,123400,5349140000,367000,367000,367000,367000,5
|
|
20240104,123300,5347305000,367000,367000,367000,366500,18
|
|
20240104,123200,5340703000,367000,366500,367000,366500,19
|
|
20240104,123100,5333739000,367000,367000,367000,367000,4
|
|
20240104,123000,5332271000,367000,367000,367000,366500,112
|
|
20240104,122900,5291217000,367000,367000,367000,367000,9
|
|
20240104,122800,5287914000,367000,367000,367000,367000,0
|
|
20240104,122700,5287914000,367000,366500,367000,366500,4
|
|
20240104,122600,5286446500,367000,367500,367500,367000,78
|
|
20240104,122500,5257782000,367000,367500,367500,367000,281
|
|
20240104,122400,5154653500,367500,367500,367500,367500,79
|
|
20240104,122300,5125621000,368000,368000,368000,368000,17
|
|
20240104,122200,5119365000,368000,368000,368000,368000,13
|
|
20240104,122100,5114581000,368000,368000,368000,368000,2
|
|
20240104,122000,5113845000,367500,368000,368000,367500,75
|
|
20240104,121900,5086281000,367500,368000,368000,367500,18
|
|
20240104,121800,5079659500,368000,368000,368000,367500,13
|
|
20240104,121700,5074877000,368000,368000,368000,368000,2
|
|
20240104,121600,5074141000,368000,368000,368000,368000,36
|
|
20240104,121500,5060893000,368000,368000,368000,368000,4
|
|
20240104,121400,5059421000,368000,368000,368000,368000,9
|
|
20240104,121300,5056109000,367500,368000,368000,367500,6
|
|
20240104,121200,5053902500,368000,368000,368000,368000,7
|
|
20240104,121100,5051326500,368000,368000,368000,367500,14
|
|
20240104,121000,5046175000,368000,369000,369000,368000,201
|
|
20240104,120900,4972172000,369000,369000,369000,368500,7
|
|
20240104,120800,4969590000,369000,369000,369000,369000,10
|
|
20240104,120700,4965900000,369000,369000,369000,369000,4
|
|
20240104,120600,4964424000,368500,368500,368500,368000,6
|
|
20240104,120500,4962213500,368500,368500,368500,368500,13
|
|
20240104,120400,4957423000,369000,368000,369000,368000,331
|
|
20240104,120300,4835581500,368000,367500,368000,367500,89
|
|
20240104,120200,4802871000,367500,367500,367500,367000,11
|
|
20240104,120100,4798830500,367000,367000,367000,367000,16
|
|
20240104,120000,4792958500,367000,367000,367000,367000,59
|
|
20240104,115900,4771305500,367000,367000,367000,367000,18
|
|
20240104,115800,4764699500,367000,367000,367000,367000,3
|
|
20240104,115700,4763598500,367000,367000,367000,367000,2
|
|
20240104,115600,4762864500,367000,367000,367000,367000,5
|
|
20240104,115500,4761029500,367000,366500,367000,366500,16
|
|
20240104,115400,4755158500,367000,367000,367000,367000,21
|
|
20240104,115300,4747451500,367000,367000,367000,367000,6
|
|
20240104,115200,4745249500,367000,367000,367000,367000,1
|
|
20240104,115100,4744882500,367000,367000,367000,367000,9
|
|
20240104,115000,4741579500,367000,367000,367000,367000,2
|
|
20240104,114900,4740845500,367000,367000,367000,367000,9
|
|
20240104,114800,4737542500,367000,367000,367000,367000,7
|
|
20240104,114700,4734973500,367000,367000,367000,367000,9
|
|
20240104,114600,4731670500,366500,367000,367000,366500,5
|
|
20240104,114500,4729836000,367000,367000,367000,367000,6
|
|
20240104,114400,4727634000,367000,367000,367000,367000,3
|
|
20240104,114300,4726533000,367000,367000,367000,367000,9
|
|
20240104,114200,4723230000,366500,367000,367000,366500,4
|
|
20240104,114100,4721762500,367000,367000,367000,367000,8
|
|
20240104,114000,4718826500,367000,367000,367000,367000,6
|
|
20240104,113900,4716624500,367000,367000,367000,367000,44
|
|
20240104,113800,4700476500,367000,367000,367000,366500,26
|
|
20240104,113700,4690935000,367000,367000,367000,366500,76
|
|
20240104,113600,4663052000,367000,366500,367000,366500,36
|
|
20240104,113500,4649856500,366500,366000,366500,366000,8
|
|
20240104,113400,4646925000,366000,367000,367000,366000,194
|
|
20240104,113300,4575840500,367000,367000,367000,367000,6
|
|
20240104,113200,4573638500,367000,367000,367000,367000,7
|
|
20240104,113100,4571069500,367000,367000,367000,367000,8
|
|
20240104,113000,4568133500,367000,366500,367000,366500,9
|
|
20240104,112900,4564833500,367000,367000,367000,367000,170
|
|
20240104,112800,4502443500,367500,367500,367500,367000,29
|
|
20240104,112700,4491796000,367500,367500,367500,367000,297
|
|
20240104,112600,4382654500,368000,368000,368000,368000,13
|
|
20240104,112500,4377870500,368000,367500,368000,367500,12
|
|
20240104,112400,4373457000,367500,368000,368000,367500,9
|
|
20240104,112300,4370145500,368000,368000,368500,367500,150
|
|
20240104,112200,4314953000,368000,368500,368500,368000,86
|
|
20240104,112100,4283304500,368500,368500,368500,368500,12
|
|
20240104,112000,4278882500,368500,368000,368500,368000,60
|
|
20240104,111900,4256797500,368000,368000,368000,368000,10
|
|
20240104,111800,4253117500,368000,368500,368500,368000,6
|
|
20240104,111700,4250907000,368500,368500,368500,368500,9
|
|
20240104,111600,4247590500,368500,368000,369000,368000,18
|
|
20240104,111500,4240953000,368500,368000,368500,368000,279
|
|
20240104,111400,4138226500,368000,368000,368000,367500,103
|
|
20240104,111300,4100323500,368000,368000,368000,367500,5
|
|
20240104,111200,4098484000,368000,368000,368000,367500,18
|
|
20240104,111100,4091860500,368000,368000,368000,368000,2
|
|
20240104,111000,4091124500,368000,368000,368000,367500,32
|
|
20240104,110900,4079362000,367500,368000,368000,367500,11
|
|
20240104,110800,4075314500,368000,368000,368000,367500,6
|
|
20240104,110700,4073107500,367500,367500,368000,367500,7
|
|
20240104,110600,4070534500,367500,367000,367500,367000,6
|
|
20240104,110500,4068330000,367000,367500,367500,367000,11
|
|
20240104,110400,4064288000,367000,367000,367000,367000,1
|
|
20240104,110300,4063921000,368000,368000,368000,367500,9
|
|
20240104,110200,4060611500,368000,367500,368000,367000,34
|
|
20240104,110100,4048116000,367500,367000,367500,367000,13
|
|
20240104,110000,4043339500,367500,367500,367500,367500,15
|
|
20240104,105900,4037827000,367000,367500,367500,367000,11
|
|
20240104,105800,4033785500,367000,367500,367500,367000,159
|
|
20240104,105700,3975358500,368000,368000,368000,368000,17
|
|
20240104,105600,3969102500,368000,368500,368500,368000,3
|
|
20240104,105500,3967997500,368500,368000,368500,367500,30
|
|
20240104,105400,3956948000,368000,368500,368500,367500,392
|
|
20240104,105300,3812517000,368500,369000,369000,368500,39
|
|
20240104,105200,3798141000,369000,369000,369000,368500,3
|
|
20240104,105100,3797034500,369000,369500,369500,368500,208
|
|
20240104,105000,3720281500,369000,369000,369500,369000,132
|
|
20240104,104900,3671572500,369500,369500,369500,369500,9
|
|
20240104,104800,3668247000,369000,369500,369500,369000,7
|
|
20240104,104700,3665662000,369500,369500,369500,369000,8
|
|
20240104,104600,3662706500,369500,370000,370000,369000,17
|
|
20240104,104500,3656418000,370000,369000,370000,368500,67
|
|
20240104,104400,3631684500,369500,369500,369500,369500,4
|
|
20240104,104300,3630206500,369000,369000,369500,369000,18
|
|
20240104,104200,3623561000,368500,369000,369000,368500,59
|
|
20240104,104100,3601792500,369000,369500,369500,369000,14
|
|
20240104,104000,3596625000,369500,368500,369500,368000,94
|
|
20240104,103900,3561957500,368500,368000,368500,367500,61
|
|
20240104,103800,3539509500,368500,369000,369000,368500,26
|
|
20240104,103700,3529924000,368500,368500,368500,368500,23
|
|
20240104,103600,3521448500,368000,368500,368500,368000,20
|
|
20240104,103500,3514079000,369000,369000,369000,368500,14
|
|
20240104,103400,3508916000,368500,369000,369000,368500,118
|
|
20240104,103300,3465379000,369000,368500,369000,368500,16
|
|
20240104,103200,3459480000,368500,369000,369000,368500,22
|
|
20240104,103100,3451369000,368500,368000,368500,368000,50
|
|
20240104,103000,3432968500,368000,367000,368000,367000,27
|
|
20240104,102900,3423043500,367500,368500,369000,367500,67
|
|
20240104,102800,3398371500,369000,368500,369000,368500,17
|
|
20240104,102700,3392099500,369000,369000,369000,369000,0
|
|
20240104,102600,3392099500,369000,369000,369000,368500,70
|
|
20240104,102500,3366296000,369000,369000,369000,368500,26
|
|
20240104,102400,3356702500,368500,369000,369000,368500,2
|
|
20240104,102300,3355965000,368500,368500,369000,368500,43
|
|
20240104,102200,3340109000,369000,368000,369000,368000,160
|
|
20240104,102100,3281187500,367500,367500,368000,367500,23
|
|
20240104,102000,3272726500,368000,367500,368000,367500,5
|
|
20240104,101900,3270888000,367500,368500,368500,367500,58
|
|
20240104,101800,3249557000,368000,368000,368500,368000,23
|
|
20240104,101700,3241092000,368000,369000,369000,367500,308
|
|
20240104,101600,3127725500,369000,369000,369000,368500,20
|
|
20240104,101500,3120346000,369000,369000,369500,369000,12
|
|
20240104,101400,3115915000,368500,369500,369500,368500,40
|
|
20240104,101300,3101159000,369500,369500,369500,369000,6
|
|
20240104,101200,3098943500,369500,370000,370000,369500,86
|
|
20240104,101100,3067126500,370500,370500,370500,370000,22
|
|
20240104,101000,3058976000,370500,371000,371000,370000,98
|
|
20240104,100900,3022630500,371500,372500,372500,371500,43
|
|
20240104,100800,3006634500,372500,373000,373000,372500,19
|
|
20240104,100700,2999549500,373000,372500,373000,372000,30
|
|
20240104,100600,2988377500,372500,373500,373500,372500,55
|
|
20240104,100500,2967866000,373500,373500,373500,373000,25
|
|
20240104,100400,2958530000,373500,373500,374000,373000,223
|
|
20240104,100300,2875203000,373500,373000,373500,373000,28
|
|
20240104,100200,2864754500,373000,374000,374000,373000,65
|
|
20240104,100100,2840478000,374000,374500,374500,373500,22
|
|
20240104,100000,2832249500,374500,374500,374500,374000,40
|
|
20240104,095900,2817271500,374500,374000,375000,374000,223
|
|
20240104,095800,2733748500,374500,373000,374500,373000,59
|
|
20240104,095700,2711677000,372500,373000,374500,372500,638
|
|
20240104,095600,2473483500,372500,373000,373000,372500,37
|
|
20240104,095500,2459687000,373000,372000,373000,372000,345
|
|
20240104,095400,2331076500,372000,370500,372000,370500,709
|
|
20240104,095300,2068013500,370500,369500,370500,369500,164
|
|
20240104,095200,2007336000,369000,370000,370000,369000,13
|
|
20240104,095100,2002527000,369500,370000,370000,369000,25
|
|
20240104,095000,1993281500,370000,369500,370000,369500,27
|
|
20240104,094900,1983300000,370000,370000,370000,370000,17
|
|
20240104,094800,1977010000,370000,369000,370000,369000,72
|
|
20240104,094700,1950425000,370000,369500,370000,368500,137
|
|
20240104,094600,1899882000,369000,371000,371000,369000,105
|
|
20240104,094500,1861052000,370500,370000,371000,370000,583
|
|
20240104,094400,1644830000,370000,368500,370000,368500,662
|
|
20240104,094300,1400129500,369000,368500,369000,368500,19
|
|
20240104,094200,1393119000,368500,368500,368500,368500,5
|
|
20240104,094100,1391276500,369000,368000,369000,368000,39
|
|
20240104,094000,1376902000,368000,367500,368000,367000,36
|
|
20240104,093900,1363672500,368000,368500,368500,367500,58
|
|
20240104,093800,1342314000,368500,368500,368500,368500,22
|
|
20240104,093700,1334207000,368500,367000,368500,366500,308
|
|
20240104,093600,1221120500,367000,367000,367000,367000,2
|
|
20240104,093500,1220386500,366500,367500,367500,366000,23
|
|
20240104,093400,1211951000,367500,367500,367500,367500,30
|
|
20240104,093300,1200926000,368500,367500,368500,367500,19
|
|
20240104,093200,1193941500,366000,366000,366000,366000,3
|
|
20240104,093100,1192843500,366000,367000,368000,366000,92
|
|
20240104,093000,1159050500,367500,367000,367500,366500,54
|
|
20240104,092900,1139233500,367000,366000,367000,366000,39
|
|
20240104,092800,1124922000,366500,366500,366500,366500,37
|
|
20240104,092700,1111361500,366500,365500,366500,365000,54
|
|
20240104,092600,1091593500,365000,364500,365000,364500,60
|
|
20240104,092500,1069720000,364000,364000,364500,364000,23
|
|
20240104,092400,1061347500,364000,364500,364500,364000,80
|
|
20240104,092300,1032226500,364500,364500,364500,364500,3
|
|
20240104,092200,1031133000,364500,364000,364500,364000,4
|
|
20240104,092100,1029676000,364000,364500,364500,364000,55
|
|
20240104,092000,1009630000,364000,364000,364000,364000,35
|
|
20240104,091900,996890000,364500,364500,364500,364000,132
|
|
20240104,091800,948778500,364500,364500,365000,364500,71
|
|
20240104,091700,922894500,365000,365500,365500,365000,134
|
|
20240104,091600,873969000,365500,365500,365500,365500,6
|
|
20240104,091500,871776000,365000,365000,365000,365000,18
|
|
20240104,091400,865206000,365000,365000,365000,365000,21
|
|
20240104,091300,857541000,365500,365500,365500,365500,3
|
|
20240104,091200,856444500,365500,365500,365500,365500,172
|
|
20240104,091100,793578500,366000,365500,366000,365500,13
|
|
20240104,091000,788823000,365500,365500,365500,365500,3
|
|
20240104,090900,787726500,365500,365500,365500,365500,7
|
|
20240104,090800,785168000,365500,365500,365500,365500,5
|
|
20240104,090700,783340500,365500,365500,365500,365000,350
|
|
20240104,090600,655425500,366000,366000,366000,365500,30
|
|
20240104,090500,644457500,366000,366000,367000,366000,40
|
|
20240104,090400,629816500,366000,367000,367000,366000,39
|
|
20240104,090300,615519500,366500,366500,366500,366000,124
|
|
20240104,090200,570112000,366500,367000,368000,366500,50
|
|
20240104,090100,551775000,367000,367500,367500,366500,205
|
|
20240104,090000,476566500,367000,371000,371000,366500,1267
|