730 lines
42 KiB
CSV
730 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,210700,11404072500,344000,344000,344000,344000,651
|
|
20240105,210600,11404072500,344000,344000,344000,344000,0
|
|
20240105,210500,11404072500,344000,344000,344000,344000,0
|
|
20240105,210400,11404072500,344000,344000,344000,344000,0
|
|
20240105,210300,11404072500,344000,344000,344000,344000,0
|
|
20240105,210200,11404072500,344000,344000,344000,344000,0
|
|
20240105,210100,11404072500,344000,344000,344000,344000,0
|
|
20240105,210000,11404072500,344000,344000,344000,344000,0
|
|
20240105,205900,11404072500,344000,344000,344000,344000,0
|
|
20240105,205800,11404072500,344000,344000,344000,344000,0
|
|
20240105,205700,11404072500,344000,344000,344000,344000,0
|
|
20240105,205600,11404072500,344000,344000,344000,344000,0
|
|
20240105,205500,11404072500,344000,344000,344000,344000,0
|
|
20240105,205400,11404072500,344000,344000,344000,344000,0
|
|
20240105,205300,11404072500,344000,344000,344000,344000,0
|
|
20240105,205200,11404072500,344000,344000,344000,344000,0
|
|
20240105,205100,11404072500,344000,344000,344000,344000,0
|
|
20240105,205000,11404072500,344000,344000,344000,344000,0
|
|
20240105,204900,11404072500,344000,344000,344000,344000,0
|
|
20240105,204800,11404072500,344000,344000,344000,344000,0
|
|
20240105,204700,11404072500,344000,344000,344000,344000,0
|
|
20240105,204600,11404072500,344000,344000,344000,344000,0
|
|
20240105,204500,11404072500,344000,344000,344000,344000,0
|
|
20240105,204400,11404072500,344000,344000,344000,344000,0
|
|
20240105,204300,11404072500,344000,344000,344000,344000,0
|
|
20240105,204200,11404072500,344000,344000,344000,344000,0
|
|
20240105,204100,11404072500,344000,344000,344000,344000,0
|
|
20240105,204000,11404072500,344000,344000,344000,344000,0
|
|
20240105,203900,11404072500,344000,344000,344000,344000,0
|
|
20240105,203800,11404072500,344000,344000,344000,344000,0
|
|
20240105,203700,11404072500,344000,344000,344000,344000,651
|
|
20240105,203600,11404072500,344000,344000,344000,344000,0
|
|
20240105,203500,11404072500,344000,344000,344000,344000,0
|
|
20240105,203400,11404072500,344000,344000,344000,344000,0
|
|
20240105,203300,11404072500,344000,344000,344000,344000,0
|
|
20240105,203200,11404072500,344000,344000,344000,344000,0
|
|
20240105,203100,11404072500,344000,344000,344000,344000,0
|
|
20240105,203000,11404072500,344000,344000,344000,344000,0
|
|
20240105,202900,11404072500,344000,344000,344000,344000,0
|
|
20240105,202800,11404072500,344000,344000,344000,344000,0
|
|
20240105,202700,11404072500,344000,344000,344000,344000,0
|
|
20240105,202600,11404072500,344000,344000,344000,344000,0
|
|
20240105,202500,11404072500,344000,344000,344000,344000,0
|
|
20240105,202400,11404072500,344000,344000,344000,344000,0
|
|
20240105,202300,11404072500,344000,344000,344000,344000,0
|
|
20240105,202200,11404072500,344000,344000,344000,344000,0
|
|
20240105,202100,11404072500,344000,344000,344000,344000,0
|
|
20240105,202000,11404072500,344000,344000,344000,344000,0
|
|
20240105,201900,11404072500,344000,344000,344000,344000,0
|
|
20240105,201800,11404072500,344000,344000,344000,344000,0
|
|
20240105,201700,11404072500,344000,344000,344000,344000,0
|
|
20240105,201600,11404072500,344000,344000,344000,344000,0
|
|
20240105,201500,11404072500,344000,344000,344000,344000,0
|
|
20240105,201400,11404072500,344000,344000,344000,344000,0
|
|
20240105,201300,11404072500,344000,344000,344000,344000,0
|
|
20240105,201200,11404072500,344000,344000,344000,344000,0
|
|
20240105,201100,11404072500,344000,344000,344000,344000,0
|
|
20240105,201000,11404072500,344000,344000,344000,344000,0
|
|
20240105,200900,11404072500,344000,344000,344000,344000,0
|
|
20240105,200800,11404072500,344000,344000,344000,344000,0
|
|
20240105,200700,11404072500,344000,344000,344000,344000,651
|
|
20240105,200600,11404072500,344000,344000,344000,344000,0
|
|
20240105,200500,11404072500,344000,344000,344000,344000,0
|
|
20240105,200400,11404072500,344000,344000,344000,344000,0
|
|
20240105,200300,11404072500,344000,344000,344000,344000,0
|
|
20240105,200200,11404072500,344000,344000,344000,344000,0
|
|
20240105,200100,11404072500,344000,344000,344000,344000,0
|
|
20240105,200000,11404072500,344000,344000,344000,344000,0
|
|
20240105,195900,11404072500,344000,344000,344000,344000,0
|
|
20240105,195800,11404072500,344000,344000,344000,344000,0
|
|
20240105,195700,11404072500,344000,344000,344000,344000,0
|
|
20240105,195600,11404072500,344000,344000,344000,344000,0
|
|
20240105,195500,11404072500,344000,344000,344000,344000,0
|
|
20240105,195400,11404072500,344000,344000,344000,344000,0
|
|
20240105,195300,11404072500,344000,344000,344000,344000,0
|
|
20240105,195200,11404072500,344000,344000,344000,344000,0
|
|
20240105,195100,11404072500,344000,344000,344000,344000,0
|
|
20240105,195000,11404072500,344000,344000,344000,344000,0
|
|
20240105,194900,11404072500,344000,344000,344000,344000,0
|
|
20240105,194800,11404072500,344000,344000,344000,344000,0
|
|
20240105,194700,11404072500,344000,344000,344000,344000,0
|
|
20240105,194600,11404072500,344000,344000,344000,344000,0
|
|
20240105,194500,11404072500,344000,344000,344000,344000,0
|
|
20240105,194400,11404072500,344000,344000,344000,344000,0
|
|
20240105,194300,11404072500,344000,344000,344000,344000,0
|
|
20240105,194200,11404072500,344000,344000,344000,344000,0
|
|
20240105,194100,11404072500,344000,344000,344000,344000,0
|
|
20240105,194000,11404072500,344000,344000,344000,344000,0
|
|
20240105,193900,11404072500,344000,344000,344000,344000,0
|
|
20240105,193800,11404072500,344000,344000,344000,344000,0
|
|
20240105,193700,11404072500,344000,344000,344000,344000,651
|
|
20240105,193600,11404072500,344000,344000,344000,344000,0
|
|
20240105,193500,11404072500,344000,344000,344000,344000,0
|
|
20240105,193400,11404072500,344000,344000,344000,344000,0
|
|
20240105,193300,11404072500,344000,344000,344000,344000,0
|
|
20240105,193200,11404072500,344000,344000,344000,344000,0
|
|
20240105,193100,11404072500,344000,344000,344000,344000,0
|
|
20240105,193000,11404072500,344000,344000,344000,344000,0
|
|
20240105,192900,11404072500,344000,344000,344000,344000,0
|
|
20240105,192800,11404072500,344000,344000,344000,344000,0
|
|
20240105,192700,11404072500,344000,344000,344000,344000,0
|
|
20240105,192600,11404072500,344000,344000,344000,344000,0
|
|
20240105,192500,11404072500,344000,344000,344000,344000,0
|
|
20240105,192400,11404072500,344000,344000,344000,344000,0
|
|
20240105,192300,11404072500,344000,344000,344000,344000,0
|
|
20240105,192200,11404072500,344000,344000,344000,344000,0
|
|
20240105,192100,11404072500,344000,344000,344000,344000,0
|
|
20240105,192000,11404072500,344000,344000,344000,344000,0
|
|
20240105,191900,11404072500,344000,344000,344000,344000,0
|
|
20240105,191800,11404072500,344000,344000,344000,344000,0
|
|
20240105,191700,11404072500,344000,344000,344000,344000,0
|
|
20240105,191600,11404072500,344000,344000,344000,344000,0
|
|
20240105,191500,11404072500,344000,344000,344000,344000,0
|
|
20240105,191400,11404072500,344000,344000,344000,344000,0
|
|
20240105,191300,11404072500,344000,344000,344000,344000,0
|
|
20240105,191200,11404072500,344000,344000,344000,344000,0
|
|
20240105,191100,11404072500,344000,344000,344000,344000,0
|
|
20240105,191000,11404072500,344000,344000,344000,344000,0
|
|
20240105,190900,11404072500,344000,344000,344000,344000,0
|
|
20240105,190800,11404072500,344000,344000,344000,344000,0
|
|
20240105,190700,11404072500,344000,344000,344000,344000,651
|
|
20240105,190600,11404072500,344000,344000,344000,344000,0
|
|
20240105,190500,11404072500,344000,344000,344000,344000,0
|
|
20240105,190400,11404072500,344000,344000,344000,344000,0
|
|
20240105,190300,11404072500,344000,344000,344000,344000,0
|
|
20240105,190200,11404072500,344000,344000,344000,344000,0
|
|
20240105,190100,11404072500,344000,344000,344000,344000,0
|
|
20240105,190000,11404072500,344000,344000,344000,344000,0
|
|
20240105,185900,11404072500,344000,344000,344000,344000,0
|
|
20240105,185800,11404072500,344000,344000,344000,344000,0
|
|
20240105,185700,11404072500,344000,344000,344000,344000,0
|
|
20240105,185600,11404072500,344000,344000,344000,344000,0
|
|
20240105,185500,11404072500,344000,344000,344000,344000,0
|
|
20240105,185400,11404072500,344000,344000,344000,344000,0
|
|
20240105,185300,11404072500,344000,344000,344000,344000,0
|
|
20240105,185200,11404072500,344000,344000,344000,344000,0
|
|
20240105,185100,11404072500,344000,344000,344000,344000,0
|
|
20240105,185000,11404072500,344000,344000,344000,344000,0
|
|
20240105,184900,11404072500,344000,344000,344000,344000,0
|
|
20240105,184800,11404072500,344000,344000,344000,344000,0
|
|
20240105,184700,11404072500,344000,344000,344000,344000,0
|
|
20240105,184600,11404072500,344000,344000,344000,344000,0
|
|
20240105,184500,11404072500,344000,344000,344000,344000,0
|
|
20240105,184400,11404072500,344000,344000,344000,344000,0
|
|
20240105,184300,11404072500,344000,344000,344000,344000,0
|
|
20240105,184200,11404072500,344000,344000,344000,344000,0
|
|
20240105,184100,11404072500,344000,344000,344000,344000,0
|
|
20240105,184000,11404072500,344000,344000,344000,344000,0
|
|
20240105,183900,11404072500,344000,344000,344000,344000,0
|
|
20240105,183800,11404072500,344000,344000,344000,344000,0
|
|
20240105,183700,11404072500,344000,344000,344000,344000,651
|
|
20240105,183600,11404072500,344000,344000,344000,344000,0
|
|
20240105,183500,11404072500,344000,344000,344000,344000,0
|
|
20240105,183400,11404072500,344000,344000,344000,344000,0
|
|
20240105,183300,11404072500,344000,344000,344000,344000,0
|
|
20240105,183200,11404072500,344000,344000,344000,344000,0
|
|
20240105,183100,11404072500,344000,344000,344000,344000,0
|
|
20240105,183000,11404072500,344000,344000,344000,344000,0
|
|
20240105,182900,11404072500,344000,344000,344000,344000,0
|
|
20240105,182800,11404072500,344000,344000,344000,344000,0
|
|
20240105,182700,11404072500,344000,344000,344000,344000,0
|
|
20240105,182600,11404072500,344000,344000,344000,344000,0
|
|
20240105,182500,11404072500,344000,344000,344000,344000,0
|
|
20240105,182400,11404072500,344000,344000,344000,344000,0
|
|
20240105,182300,11404072500,344000,344000,344000,344000,0
|
|
20240105,182200,11404072500,344000,344000,344000,344000,0
|
|
20240105,182100,11404072500,344000,344000,344000,344000,0
|
|
20240105,182000,11404072500,344000,344000,344000,344000,0
|
|
20240105,181900,11404072500,344000,344000,344000,344000,0
|
|
20240105,181800,11404072500,344000,344000,344000,344000,0
|
|
20240105,181700,11404072500,344000,344000,344000,344000,0
|
|
20240105,181600,11404072500,344000,344000,344000,344000,0
|
|
20240105,181500,11404072500,344000,344000,344000,344000,0
|
|
20240105,181400,11404072500,344000,344000,344000,344000,0
|
|
20240105,181300,11404072500,344000,344000,344000,344000,0
|
|
20240105,181200,11404072500,344000,344000,344000,344000,0
|
|
20240105,181100,11404072500,344000,344000,344000,344000,0
|
|
20240105,181000,11404072500,344000,344000,344000,344000,0
|
|
20240105,180900,11404072500,344000,344000,344000,344000,0
|
|
20240105,180800,11404072500,344000,344000,344000,344000,0
|
|
20240105,180700,11404072500,344000,344000,344000,344000,651
|
|
20240105,180600,11404072500,344000,344000,344000,344000,0
|
|
20240105,180500,11404072500,344000,344000,344000,344000,0
|
|
20240105,180400,11404072500,344000,344000,344000,344000,0
|
|
20240105,180300,11404072500,344000,344000,344000,344000,0
|
|
20240105,180200,11404072500,344000,344000,344000,344000,0
|
|
20240105,180100,11404072500,344000,344000,344000,344000,0
|
|
20240105,180000,11404072500,344000,344000,344000,344000,0
|
|
20240105,175900,11404072500,344000,344000,344000,344000,0
|
|
20240105,175800,11404072500,344000,344000,344000,344000,0
|
|
20240105,175700,11404072500,344000,344000,344000,344000,0
|
|
20240105,175600,11404072500,344000,344000,344000,344000,0
|
|
20240105,175500,11404072500,344000,344000,344000,344000,0
|
|
20240105,175400,11404072500,344000,344000,344000,344000,0
|
|
20240105,175300,11404072500,344000,344000,344000,344000,0
|
|
20240105,175200,11404072500,344000,344000,344000,344000,0
|
|
20240105,175100,11404072500,344000,344000,344000,344000,0
|
|
20240105,175000,11404072500,344000,344000,344000,344000,0
|
|
20240105,174900,11404072500,344000,344000,344000,344000,0
|
|
20240105,174800,11404072500,344000,344000,344000,344000,0
|
|
20240105,174700,11404072500,344000,344000,344000,344000,0
|
|
20240105,174600,11404072500,344000,344000,344000,344000,0
|
|
20240105,174500,11404072500,344000,344000,344000,344000,0
|
|
20240105,174400,11404072500,344000,344000,344000,344000,0
|
|
20240105,174300,11404072500,344000,344000,344000,344000,0
|
|
20240105,174200,11404072500,344000,344000,344000,344000,0
|
|
20240105,174100,11404072500,344000,344000,344000,344000,0
|
|
20240105,174000,11404072500,344000,344000,344000,344000,0
|
|
20240105,173900,11404072500,344000,344000,344000,344000,0
|
|
20240105,173800,11404072500,344000,344000,344000,344000,0
|
|
20240105,173700,11404072500,344000,344000,344000,344000,651
|
|
20240105,173600,11404072500,344000,344000,344000,344000,0
|
|
20240105,173500,11404072500,344000,344000,344000,344000,0
|
|
20240105,173400,11404072500,344000,344000,344000,344000,0
|
|
20240105,173300,11404072500,344000,344000,344000,344000,0
|
|
20240105,173200,11404072500,344000,344000,344000,344000,0
|
|
20240105,173100,11404072500,344000,344000,344000,344000,0
|
|
20240105,173000,11404072500,344000,344000,344000,344000,0
|
|
20240105,172900,11404072500,344000,344000,344000,344000,0
|
|
20240105,172800,11404072500,344000,344000,344000,344000,0
|
|
20240105,172700,11404072500,344000,344000,344000,344000,0
|
|
20240105,172600,11404072500,344000,344000,344000,344000,0
|
|
20240105,172500,11404072500,344000,344000,344000,344000,0
|
|
20240105,172400,11404072500,344000,344000,344000,344000,0
|
|
20240105,172300,11404072500,344000,344000,344000,344000,0
|
|
20240105,172200,11404072500,344000,344000,344000,344000,0
|
|
20240105,172100,11404072500,344000,344000,344000,344000,0
|
|
20240105,172000,11404072500,344000,344000,344000,344000,0
|
|
20240105,171900,11404072500,344000,344000,344000,344000,0
|
|
20240105,171800,11404072500,344000,344000,344000,344000,0
|
|
20240105,171700,11404072500,344000,344000,344000,344000,0
|
|
20240105,171600,11404072500,344000,344000,344000,344000,0
|
|
20240105,171500,11404072500,344000,344000,344000,344000,0
|
|
20240105,171400,11404072500,344000,344000,344000,344000,0
|
|
20240105,171300,11404072500,344000,344000,344000,344000,0
|
|
20240105,171200,11404072500,344000,344000,344000,344000,0
|
|
20240105,171100,11404072500,344000,344000,344000,344000,0
|
|
20240105,171000,11404072500,344000,344000,344000,344000,0
|
|
20240105,170900,11404072500,344000,344000,344000,344000,0
|
|
20240105,170800,11404072500,344000,344000,344000,344000,0
|
|
20240105,170700,11404072500,344000,344000,344000,344000,651
|
|
20240105,170600,11404072500,344000,344000,344000,344000,0
|
|
20240105,170500,11404072500,344000,344000,344000,344000,0
|
|
20240105,170400,11404072500,344000,344000,344000,344000,0
|
|
20240105,170300,11404072500,344000,344000,344000,344000,0
|
|
20240105,170200,11404072500,344000,344000,344000,344000,0
|
|
20240105,170100,11404072500,344000,344000,344000,344000,0
|
|
20240105,170000,11404072500,344000,344000,344000,344000,0
|
|
20240105,165900,11404072500,344000,344000,344000,344000,0
|
|
20240105,165800,11404072500,344000,344000,344000,344000,0
|
|
20240105,165700,11404072500,344000,344000,344000,344000,0
|
|
20240105,165600,11404072500,344000,344000,344000,344000,0
|
|
20240105,165500,11404072500,344000,344000,344000,344000,0
|
|
20240105,165400,11404072500,344000,344000,344000,344000,0
|
|
20240105,165300,11404072500,344000,344000,344000,344000,0
|
|
20240105,165200,11404072500,344000,344000,344000,344000,0
|
|
20240105,165100,11404072500,344000,344000,344000,344000,0
|
|
20240105,165000,11404072500,344000,344000,344000,344000,0
|
|
20240105,164900,11404072500,344000,344000,344000,344000,0
|
|
20240105,164800,11404072500,344000,344000,344000,344000,0
|
|
20240105,164700,11404072500,344000,344000,344000,344000,0
|
|
20240105,164600,11404072500,344000,344000,344000,344000,0
|
|
20240105,164500,11404072500,344000,344000,344000,344000,0
|
|
20240105,164400,11404072500,344000,344000,344000,344000,0
|
|
20240105,164300,11404072500,344000,344000,344000,344000,0
|
|
20240105,164200,11404072500,344000,344000,344000,344000,0
|
|
20240105,164100,11404072500,344000,344000,344000,344000,0
|
|
20240105,164000,11404072500,344000,344000,344000,344000,0
|
|
20240105,163900,11404072500,344000,344000,344000,344000,0
|
|
20240105,163800,11404072500,344000,344000,344000,344000,0
|
|
20240105,163700,11404072500,344000,344000,344000,344000,651
|
|
20240105,163600,11404072500,344000,344000,344000,344000,0
|
|
20240105,163500,11404072500,344000,344000,344000,344000,0
|
|
20240105,163400,11404072500,344000,344000,344000,344000,0
|
|
20240105,163300,11404072500,344000,344000,344000,344000,0
|
|
20240105,163200,11404072500,344000,344000,344000,344000,0
|
|
20240105,163100,11404072500,344000,344000,344000,344000,0
|
|
20240105,163000,11404072500,344000,344000,344000,344000,0
|
|
20240105,162900,11404072500,344000,344000,344000,344000,0
|
|
20240105,162800,11404072500,344000,344000,344000,344000,0
|
|
20240105,162700,11404072500,344000,344000,344000,344000,0
|
|
20240105,162600,11404072500,344000,344000,344000,344000,0
|
|
20240105,162500,11404072500,344000,344000,344000,344000,0
|
|
20240105,162400,11404072500,344000,344000,344000,344000,0
|
|
20240105,162300,11404072500,344000,344000,344000,344000,0
|
|
20240105,162200,11404072500,344000,344000,344000,344000,0
|
|
20240105,162100,11404072500,344000,344000,344000,344000,0
|
|
20240105,162000,11404072500,344000,344000,344000,344000,0
|
|
20240105,161900,11404072500,344000,344000,344000,344000,0
|
|
20240105,161800,11404072500,344000,344000,344000,344000,0
|
|
20240105,161700,11404072500,344000,344000,344000,344000,0
|
|
20240105,161600,11404072500,344000,344000,344000,344000,0
|
|
20240105,161500,11404072500,344000,344000,344000,344000,0
|
|
20240105,161400,11404072500,344000,344000,344000,344000,0
|
|
20240105,161300,11404072500,344000,344000,344000,344000,0
|
|
20240105,161200,11404072500,344000,344000,344000,344000,0
|
|
20240105,161100,11404072500,344000,344000,344000,344000,0
|
|
20240105,161000,11404072500,344000,344000,344000,344000,0
|
|
20240105,160900,11404072500,344000,344000,344000,344000,0
|
|
20240105,160800,11404072500,344000,344000,344000,344000,0
|
|
20240105,160700,11404072500,344000,344000,344000,344000,651
|
|
20240105,160600,11404072500,344000,344000,344000,344000,0
|
|
20240105,160500,11404072500,344000,344000,344000,344000,0
|
|
20240105,160400,11404072500,344000,344000,344000,344000,0
|
|
20240105,160300,11404072500,344000,344000,344000,344000,0
|
|
20240105,160200,11404072500,344000,344000,344000,344000,0
|
|
20240105,160100,11404072500,344000,344000,344000,344000,0
|
|
20240105,160000,11404072500,344000,344000,344000,344000,0
|
|
20240105,155900,11404072500,344000,344000,344000,344000,0
|
|
20240105,155800,11404072500,344000,344000,344000,344000,0
|
|
20240105,155700,11404072500,344000,344000,344000,344000,0
|
|
20240105,155600,11404072500,344000,344000,344000,344000,0
|
|
20240105,155500,11404072500,344000,344000,344000,344000,0
|
|
20240105,155400,11404072500,344000,344000,344000,344000,0
|
|
20240105,155300,11404072500,344000,344000,344000,344000,0
|
|
20240105,155200,11404072500,344000,344000,344000,344000,0
|
|
20240105,155100,11404072500,344000,344000,344000,344000,0
|
|
20240105,155000,11404072500,344000,344000,344000,344000,0
|
|
20240105,154900,11404072500,344000,344000,344000,344000,0
|
|
20240105,154800,11404072500,344000,344000,344000,344000,0
|
|
20240105,154700,11404072500,344000,344000,344000,344000,0
|
|
20240105,154600,11404072500,344000,344000,344000,344000,0
|
|
20240105,154500,11404072500,344000,344000,344000,344000,0
|
|
20240105,154400,11404072500,344000,344000,344000,344000,0
|
|
20240105,154300,11404072500,344000,344000,344000,344000,0
|
|
20240105,154200,11404072500,344000,344000,344000,344000,0
|
|
20240105,154100,11404072500,344000,344000,344000,344000,0
|
|
20240105,154000,11404072500,344000,344000,344000,344000,0
|
|
20240105,153900,11404072500,344000,344000,344000,344000,0
|
|
20240105,153800,11404072500,344000,344000,344000,344000,0
|
|
20240105,153700,11404072500,344000,344000,344000,344000,651
|
|
20240105,153600,11404072500,344000,344000,344000,344000,0
|
|
20240105,153500,11404072500,344000,344000,344000,344000,0
|
|
20240105,153400,11404072500,344000,344000,344000,344000,0
|
|
20240105,153300,11404072500,344000,344000,344000,344000,0
|
|
20240105,153200,11404072500,344000,344000,344000,344000,0
|
|
20240105,153100,11404072500,344000,344000,344000,344000,0
|
|
20240105,153000,11404072500,344000,344000,344000,344000,651
|
|
20240105,152900,11180128500,344000,344000,344000,344000,0
|
|
20240105,152800,11180128500,344000,344000,344000,344000,0
|
|
20240105,152700,11180128500,344000,344000,344000,344000,0
|
|
20240105,152600,11180128500,344000,344000,344000,344000,0
|
|
20240105,152500,11180128500,344000,344000,344000,344000,0
|
|
20240105,152400,11180128500,344000,344000,344000,344000,0
|
|
20240105,152300,11180128500,344000,344000,344000,344000,0
|
|
20240105,152200,11180128500,344000,344000,344000,344000,0
|
|
20240105,152100,11180128500,344000,344000,344000,344000,0
|
|
20240105,152000,11180128500,344000,344000,344000,344000,0
|
|
20240105,151900,11180128500,344000,343500,344500,343500,132
|
|
20240105,151800,11134758000,343500,344000,344000,343500,68
|
|
20240105,151700,11111392500,343500,344000,344000,343500,78
|
|
20240105,151600,11084580500,344000,345000,345000,343500,54
|
|
20240105,151500,11066001500,344500,344500,344500,344000,229
|
|
20240105,151400,10987211500,344500,344500,345000,344500,78
|
|
20240105,151300,10960326500,344500,344500,345000,344500,45
|
|
20240105,151200,10944821500,344500,344500,345000,344000,106
|
|
20240105,151100,10908292500,344500,345000,345000,344500,35
|
|
20240105,151000,10896231000,344500,344500,345500,344500,71
|
|
20240105,150900,10871745500,344500,344500,345500,344500,59
|
|
20240105,150800,10851389000,344500,345000,345000,344500,85
|
|
20240105,150700,10822075500,345000,345000,345500,344500,48
|
|
20240105,150600,10805524000,344500,345000,345500,344500,47
|
|
20240105,150500,10789318000,344500,344500,345500,344500,141
|
|
20240105,150400,10740642000,344500,345000,345500,344500,40
|
|
20240105,150300,10726850500,345000,344500,345000,344000,56
|
|
20240105,150200,10707560500,344000,344500,345000,344000,86
|
|
20240105,150100,10677926500,344500,344500,345000,344500,49
|
|
20240105,150000,10661041000,345000,344500,345500,344500,61
|
|
20240105,145900,10640003500,344500,344500,345000,344500,56
|
|
20240105,145800,10620701000,345000,344500,345000,344000,77
|
|
20240105,145700,10594166000,344000,344000,344500,344000,48
|
|
20240105,145600,10577647000,344500,344000,344500,343500,93
|
|
20240105,145500,10545644000,344000,343500,344500,343500,60
|
|
20240105,145400,10524997500,343500,343500,344000,343500,50
|
|
20240105,145300,10507817000,344000,343500,344000,343500,84
|
|
20240105,145200,10478939000,344000,344000,344500,343500,43
|
|
20240105,145100,10464148000,344500,343500,344500,343500,39
|
|
20240105,145000,10450741500,344000,344500,345000,343500,72
|
|
20240105,144900,10425960000,344000,344500,345000,344000,71
|
|
20240105,144800,10401520500,344500,344000,345000,344000,59
|
|
20240105,144700,10381200000,344000,344500,344500,344000,36
|
|
20240105,144600,10368811000,344500,344000,345000,344000,54
|
|
20240105,144500,10350213500,344000,344000,344500,343500,81
|
|
20240105,144400,10322333000,343500,343500,344000,343000,65
|
|
20240105,144300,10300004500,343500,343500,345000,343500,61
|
|
20240105,144200,10279009000,343500,344000,344500,343500,43
|
|
20240105,144100,10264223500,344000,344000,344500,343000,51
|
|
20240105,144000,10246690500,343000,344500,345000,343000,66
|
|
20240105,143900,10223962500,344000,343500,344500,343000,97
|
|
20240105,143800,10190606500,343000,343500,344000,343000,60
|
|
20240105,143700,10170004000,344000,344000,344000,343500,124
|
|
20240105,143600,10127394000,343500,343500,344000,343500,55
|
|
20240105,143500,10108485500,343500,343500,344000,343500,51
|
|
20240105,143400,10090965000,343500,343000,344000,343000,41
|
|
20240105,143300,10076887500,343000,343500,344000,343000,53
|
|
20240105,143200,10058690500,344000,343000,344000,343000,49
|
|
20240105,143100,10041871500,343000,343000,343500,343000,40
|
|
20240105,143000,10028140500,343500,343000,343500,343000,57
|
|
20240105,142900,10008581500,343500,343000,343500,343000,57
|
|
20240105,142800,9989015500,343000,343500,344000,343000,51
|
|
20240105,142700,9971511500,343500,343500,343500,343000,54
|
|
20240105,142600,9952975500,343500,344000,344000,343500,36
|
|
20240105,142500,9940607000,344000,343000,344500,343000,81
|
|
20240105,142400,9912776500,343000,344000,344500,343000,61
|
|
20240105,142300,9891808000,343500,344000,344000,343000,63
|
|
20240105,142200,9870173500,344000,344000,344500,343000,72
|
|
20240105,142100,9845412000,343000,344000,344000,343000,73
|
|
20240105,142000,9820345500,344000,344000,344500,343000,58
|
|
20240105,141900,9800409000,343000,344000,344500,343000,38
|
|
20240105,141800,9787341000,344000,343000,344000,343000,45
|
|
20240105,141700,9771897500,343000,343000,344500,343000,51
|
|
20240105,141600,9754365000,343000,343500,344500,343000,42
|
|
20240105,141500,9739939000,343500,343500,344000,343500,50
|
|
20240105,141400,9722753500,343500,344500,344500,343500,41
|
|
20240105,141300,9708657000,344000,343500,344500,343000,48
|
|
20240105,141200,9692175500,343500,343500,344500,343500,47
|
|
20240105,141100,9676015000,343500,344000,344500,343500,33
|
|
20240105,141000,9664672000,344500,344000,344500,343500,51
|
|
20240105,140900,9647133500,343500,343500,344500,343500,49
|
|
20240105,140800,9630294000,344000,343500,345000,343500,59
|
|
20240105,140700,9609987000,343500,343000,344500,343000,64
|
|
20240105,140600,9587999000,343500,342500,343500,342500,54
|
|
20240105,140500,9569482000,342500,342500,343000,342500,24
|
|
20240105,140400,9561261500,342500,343000,343500,342500,62
|
|
20240105,140300,9539999000,343000,343000,343500,343000,40
|
|
20240105,140200,9526278500,343000,342500,343000,342500,50
|
|
20240105,140100,9509145000,342500,342500,343000,342500,54
|
|
20240105,140000,9490644000,342500,343000,343000,342500,43
|
|
20240105,135900,9475914000,342500,342500,343000,342500,66
|
|
20240105,135800,9453308500,342500,343000,343000,342500,58
|
|
20240105,135700,9433437000,343000,342500,343500,342500,73
|
|
20240105,135600,9408417500,342500,343000,344000,342500,60
|
|
20240105,135500,9387854500,343000,342500,343000,342500,77
|
|
20240105,135400,9361475500,342500,343000,343500,342500,65
|
|
20240105,135300,9339194000,343000,343500,343500,343000,41
|
|
20240105,135200,9325127500,343000,342500,343500,342500,76
|
|
20240105,135100,9299074500,342500,343000,343000,342500,73
|
|
20240105,135000,9274069500,342500,343000,344000,342500,60
|
|
20240105,134900,9253505500,342500,342500,343000,342500,65
|
|
20240105,134800,9231239500,343000,342500,343500,342500,57
|
|
20240105,134700,9211705000,343000,342500,343000,342500,39
|
|
20240105,134600,9198345000,342500,342500,343000,342500,96
|
|
20240105,134500,9165456000,342500,343000,343000,342500,74
|
|
20240105,134400,9140099500,343000,343000,343500,343000,128
|
|
20240105,134300,9096182000,343000,343000,343500,343000,50
|
|
20240105,134200,9079028500,343000,343500,344000,343000,61
|
|
20240105,134100,9058085500,343500,343000,344000,343000,70
|
|
20240105,134000,9034064500,343000,343500,343500,343000,60
|
|
20240105,133900,9013476500,343000,343000,343500,343000,55
|
|
20240105,133800,8994608500,343000,343000,343500,343000,102
|
|
20240105,133700,8959612000,343000,343500,343500,343000,71
|
|
20240105,133600,8935250500,343500,343500,344000,343000,74
|
|
20240105,133500,8909858500,343500,343500,343500,343000,40
|
|
20240105,133400,8896132500,343500,343500,343500,343000,65
|
|
20240105,133300,8873823000,343500,343500,344000,343500,65
|
|
20240105,133200,8851494000,343500,344000,344500,343500,41
|
|
20240105,133100,8837402500,344000,343500,344000,343500,59
|
|
20240105,133000,8817134000,343500,346000,346000,343500,40
|
|
20240105,132900,8803371000,344000,344000,344500,343500,48
|
|
20240105,132800,8786857500,344000,345500,345500,344000,123
|
|
20240105,132700,8744504500,345000,344500,345500,344500,33
|
|
20240105,132600,8733125000,345000,345000,345000,344500,41
|
|
20240105,132500,8718985500,345000,345000,345500,345000,31
|
|
20240105,132400,8708287000,345000,345500,346000,345000,22
|
|
20240105,132300,8700691000,346000,346500,346500,346000,59
|
|
20240105,132200,8680267500,346000,346000,346500,346000,51
|
|
20240105,132100,8662607500,346000,345000,346000,344500,113
|
|
20240105,132000,8623585000,344500,344000,344500,343500,112
|
|
20240105,131900,8585042500,343500,344000,344000,343500,75
|
|
20240105,131800,8559259500,343500,344000,344000,343000,105
|
|
20240105,131700,8523204500,343500,343500,343500,343000,166
|
|
20240105,131600,8466207000,343000,343500,343500,343000,86
|
|
20240105,131500,8436693000,343500,344000,344000,343000,144
|
|
20240105,131400,8387250000,343500,343500,343500,343000,142
|
|
20240105,131300,8338486500,343500,344000,344000,343000,629
|
|
20240105,131200,8122277500,344000,344500,344500,344000,84
|
|
20240105,131100,8093378500,344500,344000,344500,344000,67
|
|
20240105,131000,8070327500,344000,344500,344500,344000,136
|
|
20240105,130900,8023539500,344000,344500,344500,344000,72
|
|
20240105,130800,7998766000,344000,344000,344500,344000,43
|
|
20240105,130700,7983970500,344000,344000,344500,344000,77
|
|
20240105,130600,7957452000,344500,345000,345000,344500,1893
|
|
20240105,130500,7304614000,345000,345500,345500,345000,43
|
|
20240105,130400,7289773000,345000,345000,345000,345000,47
|
|
20240105,130300,7273558000,345000,345500,345500,345000,60
|
|
20240105,130200,7252856000,345000,345500,345500,345000,65
|
|
20240105,130100,7230428000,345000,345000,345500,345000,48
|
|
20240105,130000,7213867500,345000,345500,345500,345000,87
|
|
20240105,125900,7183848500,345000,345000,345500,345000,28
|
|
20240105,125800,7174185500,345000,345000,345500,345000,24
|
|
20240105,125700,7165899500,345000,345500,345500,345000,323
|
|
20240105,125600,7054331000,345500,346000,346000,345500,49
|
|
20240105,125500,7037395000,345500,345500,346000,345500,46
|
|
20240105,125400,7021500500,345500,346000,346000,345500,20
|
|
20240105,125300,7014589500,345500,345500,346000,345500,13
|
|
20240105,125200,7010097000,346000,346000,346000,345500,56
|
|
20240105,125100,6990739500,345500,345500,345500,345500,21
|
|
20240105,125000,6983484000,345500,346000,346000,345500,35
|
|
20240105,124900,6971385000,346000,345500,346000,345500,17
|
|
20240105,124800,6965507500,345500,345500,346000,345500,26
|
|
20240105,124700,6956521000,346000,345500,346000,345500,73
|
|
20240105,124600,6931281000,345500,345500,346000,345500,27
|
|
20240105,124500,6921945500,345500,345500,346000,345500,14
|
|
20240105,124400,6917108000,345500,345500,346000,345500,25
|
|
20240105,124300,6908468500,345500,346000,346000,345500,15
|
|
20240105,124200,6903285000,346000,346000,346000,345500,46
|
|
20240105,124100,6887384500,346000,345500,346000,345500,10
|
|
20240105,124000,6883928000,345500,346500,346500,345500,33
|
|
20240105,123900,6872525000,346000,346000,346000,345500,91
|
|
20240105,123800,6841047500,345500,345500,345500,345500,59
|
|
20240105,123700,6820663000,345500,346000,346000,345500,44
|
|
20240105,123600,6805460000,345500,345500,346000,345500,13
|
|
20240105,123500,6800965500,346000,345500,346000,345500,11
|
|
20240105,123400,6797164000,345500,346000,346000,345500,45
|
|
20240105,123300,6781616000,346000,345500,346000,345500,17
|
|
20240105,123200,6775736000,345500,345500,346000,345500,55
|
|
20240105,123100,6756720000,345500,345500,346000,345500,16
|
|
20240105,123000,6751189000,345500,346000,346500,345500,24
|
|
20240105,122900,6742890000,345500,346000,346000,345500,36
|
|
20240105,122800,6730449500,345500,345500,346000,345500,10
|
|
20240105,122700,6726993000,345500,345500,346500,345500,22
|
|
20240105,122600,6719382500,345500,346000,346000,345500,67
|
|
20240105,122500,6696213000,346000,346500,346500,346000,27
|
|
20240105,122400,6686862500,346500,346000,346500,346000,29
|
|
20240105,122300,6676825000,346500,346500,346500,346000,26
|
|
20240105,122200,6667824000,346000,346000,346000,346000,10
|
|
20240105,122100,6664364000,346500,346000,346500,346000,29
|
|
20240105,122000,6654328500,346000,346000,346500,346000,47
|
|
20240105,121900,6638063500,345500,346000,346000,345500,30
|
|
20240105,121800,6627695500,345500,345500,345500,345500,12
|
|
20240105,121700,6623549500,346000,346500,346500,345500,28
|
|
20240105,121600,6613870500,346500,346000,346500,345500,25
|
|
20240105,121500,6605227000,346000,346000,346000,345500,21
|
|
20240105,121400,6597964500,345500,345500,346000,345500,36
|
|
20240105,121300,6585523500,346000,346000,346000,345500,33
|
|
20240105,121200,6574110500,346000,345500,346000,345500,19
|
|
20240105,121100,6567544000,345500,345500,346000,345500,28
|
|
20240105,121000,6557869000,346000,346000,346500,345500,16
|
|
20240105,120900,6552333000,346000,346000,346500,345500,20
|
|
20240105,120800,6545413500,346000,345500,346500,345500,40
|
|
20240105,120700,6531568500,345500,346000,346500,345500,176
|
|
20240105,120600,6470632500,345500,345500,346000,345500,62
|
|
20240105,120500,6449210500,345500,345500,346000,345500,66
|
|
20240105,120400,6426406000,345500,346000,346500,345500,20
|
|
20240105,120300,6419490500,346000,346500,346500,345500,67
|
|
20240105,120200,6396334000,346000,345500,346000,345500,20
|
|
20240105,120100,6389416500,346000,346000,346000,345500,22
|
|
20240105,120000,6381808000,346500,345500,346500,345500,36
|
|
20240105,115900,6369349500,346000,346000,346000,345500,27
|
|
20240105,115800,6360016000,346000,345500,346000,345500,38
|
|
20240105,115700,6346883000,345500,346500,346500,345500,31
|
|
20240105,115600,6336162000,346000,346000,346500,345500,57
|
|
20240105,115500,6316440500,346000,346000,346500,346000,18
|
|
20240105,115400,6310211500,346000,346500,346500,346000,28
|
|
20240105,115300,6300520500,346000,346000,346500,346000,26
|
|
20240105,115200,6291523500,346000,346500,346500,346000,56
|
|
20240105,115100,6272126500,346000,346000,346500,346000,27
|
|
20240105,115000,6262780500,346000,346000,346500,346000,71
|
|
20240105,114900,6238212500,346500,346000,346500,346000,22
|
|
20240105,114800,6230599000,346000,346000,346500,346000,42
|
|
20240105,114700,6216065500,346000,346000,346500,346000,27
|
|
20240105,114600,6206719500,346000,346500,346500,346000,35
|
|
20240105,114500,6194602000,346000,346000,346500,346000,26
|
|
20240105,114400,6185605500,346000,345500,346500,345500,117
|
|
20240105,114300,6145115500,345500,346000,346000,345500,64
|
|
20240105,114200,6122989500,345500,345500,346000,345500,25
|
|
20240105,114100,6114346500,345500,345500,346000,345000,33
|
|
20240105,114000,6102947500,345000,345500,345500,345000,61
|
|
20240105,113900,6081886500,345000,345500,345500,345000,53
|
|
20240105,113800,6063593500,345000,345000,345500,345000,43
|
|
20240105,113700,6048756500,345500,345000,345500,345000,26
|
|
20240105,113600,6039783000,345500,345000,345500,345000,29
|
|
20240105,113500,6029776500,345000,345500,345500,345000,38
|
|
20240105,113400,6016664000,345000,345000,345500,345000,27
|
|
20240105,113300,6007347500,345000,345000,345500,345000,24
|
|
20240105,113200,5999061500,345000,345000,345500,345000,32
|
|
20240105,113100,5988018000,345000,345500,345500,345000,18
|
|
20240105,113000,5981805500,345500,345500,345500,345000,35
|
|
20240105,112900,5969726000,345000,345500,346000,345000,107
|
|
20240105,112800,5932760500,346000,345500,346000,345500,11
|
|
20240105,112700,5928959500,345500,345500,345500,345500,35
|
|
20240105,112600,5916867000,345500,345000,346000,345000,25
|
|
20240105,112500,5908238000,345000,345000,346000,345000,35
|
|
20240105,112400,5896152500,345000,345500,346000,345000,122
|
|
20240105,112300,5853999000,345500,345500,346500,345500,34
|
|
20240105,112200,5842241000,345500,345500,346000,345500,31
|
|
20240105,112100,5831527000,345500,345500,346000,345500,162
|
|
20240105,112000,5775504000,345500,345500,346000,345500,38
|
|
20240105,111900,5762374500,346000,345500,346000,345500,26
|
|
20240105,111800,5753389500,346000,345000,346500,345000,328
|
|
20240105,111700,5640210500,345500,345500,346000,345000,57
|
|
20240105,111600,5620514000,345500,346500,346500,345000,887
|
|
20240105,111500,5314004000,346500,346500,346500,346000,57
|
|
20240105,111400,5294276500,346000,346000,346500,346000,78
|
|
20240105,111300,5267264000,346000,346000,346000,345500,46
|
|
20240105,111200,5251353500,345500,346000,346500,345500,133
|
|
20240105,111100,5205347500,346000,346000,346500,346000,156
|
|
20240105,111000,5151367500,346000,346500,346500,346000,38
|
|
20240105,110900,5138219000,346500,346000,346500,346000,65
|
|
20240105,110800,5115728000,346500,346500,347000,346000,85
|
|
20240105,110700,5086299500,346000,346500,346500,346000,59
|
|
20240105,110600,5065882000,346500,346000,346500,346000,76
|
|
20240105,110500,5039571000,346500,346000,346500,346000,42
|
|
20240105,110400,5025036500,346000,346000,346500,346000,120
|
|
20240105,110300,4983489500,346000,346000,346500,346000,62
|
|
20240105,110200,4962035000,346000,346000,346000,346000,74
|
|
20240105,110100,4936431000,346500,346000,346500,346000,44
|
|
20240105,110000,4921204000,346500,346000,347000,346000,48
|
|
20240105,105900,4904589500,346500,347000,347000,346000,57
|
|
20240105,105800,4884858500,346000,346500,347000,346000,67
|
|
20240105,105700,4861660500,346000,346000,346500,346000,103
|
|
20240105,105600,4826003500,346000,346000,346500,346000,87
|
|
20240105,105500,4795901000,346000,346000,346500,346000,39
|
|
20240105,105400,4782402000,346000,346000,346500,346000,98
|
|
20240105,105300,4748493500,346000,346000,346500,346000,46
|
|
20240105,105200,4732576000,346500,346500,346500,346000,60
|
|
20240105,105100,4711803000,346000,346000,347000,346000,75
|
|
20240105,105000,4685835000,346000,347000,347000,346000,227
|
|
20240105,104900,4607234500,346500,346500,347500,346500,84
|
|
20240105,104800,4578094500,347000,346500,347000,346500,56
|
|
20240105,104700,4558687500,346500,346500,347000,346500,34
|
|
20240105,104600,4546902000,346500,347500,347500,346500,68
|
|
20240105,104500,4523322000,347000,347500,347500,346500,50
|
|
20240105,104400,4505974000,347000,346500,347000,346500,64
|
|
20240105,104300,4483790000,347000,347000,347500,347000,36
|
|
20240105,104200,4471297000,347000,347000,347500,346500,62
|
|
20240105,104100,4449790500,346500,347000,347500,346500,46
|
|
20240105,104000,4433828500,347000,347000,347500,346500,48
|
|
20240105,103900,4417185500,346500,348000,348000,346500,63
|
|
20240105,103800,4395334000,348000,346500,348000,346000,76
|
|
20240105,103700,4368957500,346500,346500,347500,346500,61
|
|
20240105,103600,4347809500,347000,346500,347500,346500,73
|
|
20240105,103500,4322495000,346500,346000,346500,346000,37
|
|
20240105,103400,4309690000,346000,346500,347000,346000,246
|
|
20240105,103300,4224456500,346500,347000,347000,346500,62
|
|
20240105,103200,4202957500,346500,346500,347000,346500,113
|
|
20240105,103100,4163790000,346500,346500,347500,346500,64
|
|
20240105,103000,4141606000,346500,347000,347500,346500,55
|
|
20240105,102900,4122530500,347000,347000,347500,346500,40
|
|
20240105,102800,4108661500,346500,347000,347500,346500,66
|
|
20240105,102700,4085766000,347000,347500,347500,347000,65
|
|
20240105,102600,4063210000,347500,347000,347500,347000,50
|
|
20240105,102500,4045857500,347500,347000,347500,346500,78
|
|
20240105,102400,4018792500,347000,347000,347500,347000,43
|
|
20240105,102300,4003869500,347000,348000,348000,347000,44
|
|
20240105,102200,3988594000,347000,347000,348000,347000,76
|
|
20240105,102100,3962193500,347500,347500,347500,347000,71
|
|
20240105,102000,3937529000,348000,348500,348500,347000,66
|
|
20240105,101900,3914572000,347500,347500,348000,346500,111
|
|
20240105,101800,3875999000,346500,346500,347500,346500,76
|
|
20240105,101700,3849655000,346500,347500,347500,346500,46
|
|
20240105,101600,3833708000,346500,347000,347500,346500,88
|
|
20240105,101500,3803192000,347000,346000,347000,346000,126
|
|
20240105,101400,3759531000,346500,346000,346500,346000,51
|
|
20240105,101300,3741883500,346500,346000,346500,346000,83
|
|
20240105,101200,3713153000,346000,346000,347000,346000,40
|
|
20240105,101100,3699305000,346000,346000,346500,346000,77
|
|
20240105,101000,3672654500,346500,348000,348000,346500,762
|
|
20240105,100900,3408308000,348000,347500,348000,347500,81
|
|
20240105,100800,3380159500,347500,347500,348000,347500,86
|
|
20240105,100700,3350274000,348000,347500,348000,347000,237
|
|
20240105,100600,3267969000,347500,347000,347500,347000,63
|
|
20240105,100500,3246097000,347000,347500,348000,347000,190
|
|
20240105,100400,3180093000,347500,347000,347500,347000,129
|
|
20240105,100300,3135323500,347500,348500,348500,347000,1559
|
|
20240105,100200,2593013500,348500,349000,349000,348500,216
|
|
20240105,100100,2517727500,349500,349000,349500,348500,167
|
|
20240105,100000,2459456500,348500,349000,349000,348500,65
|
|
20240105,095900,2436800500,348500,348500,349000,348500,115
|
|
20240105,095800,2396690000,348500,348500,349000,348500,71
|
|
20240105,095700,2371945000,348500,349000,349000,348500,75
|
|
20240105,095600,2345799500,349000,348500,349000,348500,58
|
|
20240105,095500,2325585500,348500,349000,349000,348500,68
|
|
20240105,095400,2301882000,349000,349000,349000,348500,85
|
|
20240105,095300,2272244500,349000,348500,349000,348500,124
|
|
20240105,095200,2228986000,348500,348500,349000,348500,57
|
|
20240105,095100,2209120500,348500,349000,349500,348500,213
|
|
20240105,095000,2134790500,349000,349500,349500,349000,62
|
|
20240105,094900,2113151500,349000,349500,349500,349000,59
|
|
20240105,094800,2092544500,349500,349500,350500,349000,121
|
|
20240105,094700,2050244000,349000,349000,349500,348500,153
|
|
20240105,094600,1996865000,349000,349500,350000,348500,492
|
|
20240105,094500,1825063500,350500,350500,350500,350000,111
|
|
20240105,094400,1786209500,350000,350500,351000,350000,58
|
|
20240105,094300,1765892000,350500,350000,351000,350000,119
|
|
20240105,094200,1724205500,350000,350000,350500,350000,37
|
|
20240105,094100,1711255000,350000,350000,350500,350000,63
|
|
20240105,094000,1689202000,350500,351000,351500,350000,85
|
|
20240105,093900,1659408500,350500,351000,351000,350500,83
|
|
20240105,093800,1630302000,351000,350000,351000,349500,57
|
|
20240105,093700,1610359500,349500,349500,350000,349500,38
|
|
20240105,093600,1597077000,349500,349500,350500,349500,61
|
|
20240105,093500,1575739000,349500,349500,350000,349500,56
|
|
20240105,093400,1556162000,349500,349500,349500,349000,55
|
|
20240105,093300,1536957500,349000,349000,349500,348500,43
|
|
20240105,093200,1521957000,349000,349500,349500,348500,46
|
|
20240105,093100,1505914500,349000,348500,349000,348500,75
|
|
20240105,093000,1479746500,349000,348500,349000,348500,60
|
|
20240105,092900,1458828000,348500,348500,349000,348500,47
|
|
20240105,092800,1442446000,348500,348500,349000,348000,64
|
|
20240105,092700,1420139000,348000,348500,349000,348000,61
|
|
20240105,092600,1398893500,348500,348500,348500,348000,47
|
|
20240105,092500,1382525500,348500,349000,349000,348500,252
|
|
20240105,092400,1294674500,349000,348500,349000,348500,69
|
|
20240105,092300,1270606000,349000,348500,349000,348500,31
|
|
20240105,092200,1259788500,349000,348000,349000,348000,97
|
|
20240105,092100,1225988000,348000,348000,348500,348000,75
|
|
20240105,092000,1199874000,348000,348000,348500,347500,73
|
|
20240105,091900,1174485500,348000,348500,348500,347500,278
|
|
20240105,091800,1077732000,348000,348000,348500,348000,108
|
|
20240105,091700,1040115000,348000,349500,350000,348000,421
|
|
20240105,091600,893260500,349500,349500,350000,349500,59
|
|
20240105,091500,872636000,349000,349500,349500,349000,192
|
|
20240105,091400,805580500,349500,350500,350500,349500,86
|
|
20240105,091300,775489500,350000,350000,351000,349000,106
|
|
20240105,091200,738405000,349500,349000,350000,348000,218
|
|
20240105,091100,662336500,349000,352500,352500,349000,438
|
|
20240105,091000,508649000,352500,353000,353000,352000,94
|
|
20240105,090900,475505500,353000,353500,353500,353000,91
|
|
20240105,090800,443379000,353500,356000,356000,353500,209
|
|
20240105,090700,369156000,356500,356500,356500,356500,117
|
|
20240105,090600,327445500,356500,356500,356500,356000,39
|
|
20240105,090500,313551500,357000,358000,358000,356500,124
|
|
20240105,090400,269258500,358000,360000,360000,358000,274
|
|
20240105,090300,170785000,360000,359500,360000,359500,34
|
|
20240105,090200,158548000,359500,360000,360000,359500,14
|
|
20240105,090100,153510000,360000,360500,360500,359500,158
|
|
20240105,090000,96632000,362000,363000,363000,360500,267
|