730 lines
41 KiB
CSV
730 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,210700,4929125500,343000,343000,343000,343000,556
|
|
20240109,210600,4929125500,343000,343000,343000,343000,0
|
|
20240109,210500,4929125500,343000,343000,343000,343000,0
|
|
20240109,210400,4929125500,343000,343000,343000,343000,0
|
|
20240109,210300,4929125500,343000,343000,343000,343000,0
|
|
20240109,210200,4929125500,343000,343000,343000,343000,0
|
|
20240109,210100,4929125500,343000,343000,343000,343000,0
|
|
20240109,210000,4929125500,343000,343000,343000,343000,0
|
|
20240109,205900,4929125500,343000,343000,343000,343000,0
|
|
20240109,205800,4929125500,343000,343000,343000,343000,0
|
|
20240109,205700,4929125500,343000,343000,343000,343000,0
|
|
20240109,205600,4929125500,343000,343000,343000,343000,0
|
|
20240109,205500,4929125500,343000,343000,343000,343000,0
|
|
20240109,205400,4929125500,343000,343000,343000,343000,0
|
|
20240109,205300,4929125500,343000,343000,343000,343000,0
|
|
20240109,205200,4929125500,343000,343000,343000,343000,0
|
|
20240109,205100,4929125500,343000,343000,343000,343000,0
|
|
20240109,205000,4929125500,343000,343000,343000,343000,0
|
|
20240109,204900,4929125500,343000,343000,343000,343000,0
|
|
20240109,204800,4929125500,343000,343000,343000,343000,0
|
|
20240109,204700,4929125500,343000,343000,343000,343000,0
|
|
20240109,204600,4929125500,343000,343000,343000,343000,0
|
|
20240109,204500,4929125500,343000,343000,343000,343000,0
|
|
20240109,204400,4929125500,343000,343000,343000,343000,0
|
|
20240109,204300,4929125500,343000,343000,343000,343000,0
|
|
20240109,204200,4929125500,343000,343000,343000,343000,0
|
|
20240109,204100,4929125500,343000,343000,343000,343000,0
|
|
20240109,204000,4929125500,343000,343000,343000,343000,0
|
|
20240109,203900,4929125500,343000,343000,343000,343000,0
|
|
20240109,203800,4929125500,343000,343000,343000,343000,0
|
|
20240109,203700,4929125500,343000,343000,343000,343000,556
|
|
20240109,203600,4929125500,343000,343000,343000,343000,0
|
|
20240109,203500,4929125500,343000,343000,343000,343000,0
|
|
20240109,203400,4929125500,343000,343000,343000,343000,0
|
|
20240109,203300,4929125500,343000,343000,343000,343000,0
|
|
20240109,203200,4929125500,343000,343000,343000,343000,0
|
|
20240109,203100,4929125500,343000,343000,343000,343000,0
|
|
20240109,203000,4929125500,343000,343000,343000,343000,0
|
|
20240109,202900,4929125500,343000,343000,343000,343000,0
|
|
20240109,202800,4929125500,343000,343000,343000,343000,0
|
|
20240109,202700,4929125500,343000,343000,343000,343000,0
|
|
20240109,202600,4929125500,343000,343000,343000,343000,0
|
|
20240109,202500,4929125500,343000,343000,343000,343000,0
|
|
20240109,202400,4929125500,343000,343000,343000,343000,0
|
|
20240109,202300,4929125500,343000,343000,343000,343000,0
|
|
20240109,202200,4929125500,343000,343000,343000,343000,0
|
|
20240109,202100,4929125500,343000,343000,343000,343000,0
|
|
20240109,202000,4929125500,343000,343000,343000,343000,0
|
|
20240109,201900,4929125500,343000,343000,343000,343000,0
|
|
20240109,201800,4929125500,343000,343000,343000,343000,0
|
|
20240109,201700,4929125500,343000,343000,343000,343000,0
|
|
20240109,201600,4929125500,343000,343000,343000,343000,0
|
|
20240109,201500,4929125500,343000,343000,343000,343000,0
|
|
20240109,201400,4929125500,343000,343000,343000,343000,0
|
|
20240109,201300,4929125500,343000,343000,343000,343000,0
|
|
20240109,201200,4929125500,343000,343000,343000,343000,0
|
|
20240109,201100,4929125500,343000,343000,343000,343000,0
|
|
20240109,201000,4929125500,343000,343000,343000,343000,0
|
|
20240109,200900,4929125500,343000,343000,343000,343000,0
|
|
20240109,200800,4929125500,343000,343000,343000,343000,0
|
|
20240109,200700,4929125500,343000,343000,343000,343000,556
|
|
20240109,200600,4929125500,343000,343000,343000,343000,0
|
|
20240109,200500,4929125500,343000,343000,343000,343000,0
|
|
20240109,200400,4929125500,343000,343000,343000,343000,0
|
|
20240109,200300,4929125500,343000,343000,343000,343000,0
|
|
20240109,200200,4929125500,343000,343000,343000,343000,0
|
|
20240109,200100,4929125500,343000,343000,343000,343000,0
|
|
20240109,200000,4929125500,343000,343000,343000,343000,0
|
|
20240109,195900,4929125500,343000,343000,343000,343000,0
|
|
20240109,195800,4929125500,343000,343000,343000,343000,0
|
|
20240109,195700,4929125500,343000,343000,343000,343000,0
|
|
20240109,195600,4929125500,343000,343000,343000,343000,0
|
|
20240109,195500,4929125500,343000,343000,343000,343000,0
|
|
20240109,195400,4929125500,343000,343000,343000,343000,0
|
|
20240109,195300,4929125500,343000,343000,343000,343000,0
|
|
20240109,195200,4929125500,343000,343000,343000,343000,0
|
|
20240109,195100,4929125500,343000,343000,343000,343000,0
|
|
20240109,195000,4929125500,343000,343000,343000,343000,0
|
|
20240109,194900,4929125500,343000,343000,343000,343000,0
|
|
20240109,194800,4929125500,343000,343000,343000,343000,0
|
|
20240109,194700,4929125500,343000,343000,343000,343000,0
|
|
20240109,194600,4929125500,343000,343000,343000,343000,0
|
|
20240109,194500,4929125500,343000,343000,343000,343000,0
|
|
20240109,194400,4929125500,343000,343000,343000,343000,0
|
|
20240109,194300,4929125500,343000,343000,343000,343000,0
|
|
20240109,194200,4929125500,343000,343000,343000,343000,0
|
|
20240109,194100,4929125500,343000,343000,343000,343000,0
|
|
20240109,194000,4929125500,343000,343000,343000,343000,0
|
|
20240109,193900,4929125500,343000,343000,343000,343000,0
|
|
20240109,193800,4929125500,343000,343000,343000,343000,0
|
|
20240109,193700,4929125500,343000,343000,343000,343000,556
|
|
20240109,193600,4929125500,343000,343000,343000,343000,0
|
|
20240109,193500,4929125500,343000,343000,343000,343000,0
|
|
20240109,193400,4929125500,343000,343000,343000,343000,0
|
|
20240109,193300,4929125500,343000,343000,343000,343000,0
|
|
20240109,193200,4929125500,343000,343000,343000,343000,0
|
|
20240109,193100,4929125500,343000,343000,343000,343000,0
|
|
20240109,193000,4929125500,343000,343000,343000,343000,0
|
|
20240109,192900,4929125500,343000,343000,343000,343000,0
|
|
20240109,192800,4929125500,343000,343000,343000,343000,0
|
|
20240109,192700,4929125500,343000,343000,343000,343000,0
|
|
20240109,192600,4929125500,343000,343000,343000,343000,0
|
|
20240109,192500,4929125500,343000,343000,343000,343000,0
|
|
20240109,192400,4929125500,343000,343000,343000,343000,0
|
|
20240109,192300,4929125500,343000,343000,343000,343000,0
|
|
20240109,192200,4929125500,343000,343000,343000,343000,0
|
|
20240109,192100,4929125500,343000,343000,343000,343000,0
|
|
20240109,192000,4929125500,343000,343000,343000,343000,0
|
|
20240109,191900,4929125500,343000,343000,343000,343000,0
|
|
20240109,191800,4929125500,343000,343000,343000,343000,0
|
|
20240109,191700,4929125500,343000,343000,343000,343000,0
|
|
20240109,191600,4929125500,343000,343000,343000,343000,0
|
|
20240109,191500,4929125500,343000,343000,343000,343000,0
|
|
20240109,191400,4929125500,343000,343000,343000,343000,0
|
|
20240109,191300,4929125500,343000,343000,343000,343000,0
|
|
20240109,191200,4929125500,343000,343000,343000,343000,0
|
|
20240109,191100,4929125500,343000,343000,343000,343000,0
|
|
20240109,191000,4929125500,343000,343000,343000,343000,0
|
|
20240109,190900,4929125500,343000,343000,343000,343000,0
|
|
20240109,190800,4929125500,343000,343000,343000,343000,0
|
|
20240109,190700,4929125500,343000,343000,343000,343000,556
|
|
20240109,190600,4929125500,343000,343000,343000,343000,0
|
|
20240109,190500,4929125500,343000,343000,343000,343000,0
|
|
20240109,190400,4929125500,343000,343000,343000,343000,0
|
|
20240109,190300,4929125500,343000,343000,343000,343000,0
|
|
20240109,190200,4929125500,343000,343000,343000,343000,0
|
|
20240109,190100,4929125500,343000,343000,343000,343000,0
|
|
20240109,190000,4929125500,343000,343000,343000,343000,0
|
|
20240109,185900,4929125500,343000,343000,343000,343000,0
|
|
20240109,185800,4929125500,343000,343000,343000,343000,0
|
|
20240109,185700,4929125500,343000,343000,343000,343000,0
|
|
20240109,185600,4929125500,343000,343000,343000,343000,0
|
|
20240109,185500,4929125500,343000,343000,343000,343000,0
|
|
20240109,185400,4929125500,343000,343000,343000,343000,0
|
|
20240109,185300,4929125500,343000,343000,343000,343000,0
|
|
20240109,185200,4929125500,343000,343000,343000,343000,0
|
|
20240109,185100,4929125500,343000,343000,343000,343000,0
|
|
20240109,185000,4929125500,343000,343000,343000,343000,0
|
|
20240109,184900,4929125500,343000,343000,343000,343000,0
|
|
20240109,184800,4929125500,343000,343000,343000,343000,0
|
|
20240109,184700,4929125500,343000,343000,343000,343000,0
|
|
20240109,184600,4929125500,343000,343000,343000,343000,0
|
|
20240109,184500,4929125500,343000,343000,343000,343000,0
|
|
20240109,184400,4929125500,343000,343000,343000,343000,0
|
|
20240109,184300,4929125500,343000,343000,343000,343000,0
|
|
20240109,184200,4929125500,343000,343000,343000,343000,0
|
|
20240109,184100,4929125500,343000,343000,343000,343000,0
|
|
20240109,184000,4929125500,343000,343000,343000,343000,0
|
|
20240109,183900,4929125500,343000,343000,343000,343000,0
|
|
20240109,183800,4929125500,343000,343000,343000,343000,0
|
|
20240109,183700,4929125500,343000,343000,343000,343000,556
|
|
20240109,183600,4929125500,343000,343000,343000,343000,0
|
|
20240109,183500,4929125500,343000,343000,343000,343000,0
|
|
20240109,183400,4929125500,343000,343000,343000,343000,0
|
|
20240109,183300,4929125500,343000,343000,343000,343000,0
|
|
20240109,183200,4929125500,343000,343000,343000,343000,0
|
|
20240109,183100,4929125500,343000,343000,343000,343000,0
|
|
20240109,183000,4929125500,343000,343000,343000,343000,0
|
|
20240109,182900,4929125500,343000,343000,343000,343000,0
|
|
20240109,182800,4929125500,343000,343000,343000,343000,0
|
|
20240109,182700,4929125500,343000,343000,343000,343000,0
|
|
20240109,182600,4929125500,343000,343000,343000,343000,0
|
|
20240109,182500,4929125500,343000,343000,343000,343000,0
|
|
20240109,182400,4929125500,343000,343000,343000,343000,0
|
|
20240109,182300,4929125500,343000,343000,343000,343000,0
|
|
20240109,182200,4929125500,343000,343000,343000,343000,0
|
|
20240109,182100,4929125500,343000,343000,343000,343000,0
|
|
20240109,182000,4929125500,343000,343000,343000,343000,0
|
|
20240109,181900,4929125500,343000,343000,343000,343000,0
|
|
20240109,181800,4929125500,343000,343000,343000,343000,0
|
|
20240109,181700,4929125500,343000,343000,343000,343000,0
|
|
20240109,181600,4929125500,343000,343000,343000,343000,0
|
|
20240109,181500,4929125500,343000,343000,343000,343000,0
|
|
20240109,181400,4929125500,343000,343000,343000,343000,0
|
|
20240109,181300,4929125500,343000,343000,343000,343000,0
|
|
20240109,181200,4929125500,343000,343000,343000,343000,0
|
|
20240109,181100,4929125500,343000,343000,343000,343000,0
|
|
20240109,181000,4929125500,343000,343000,343000,343000,0
|
|
20240109,180900,4929125500,343000,343000,343000,343000,0
|
|
20240109,180800,4929125500,343000,343000,343000,343000,0
|
|
20240109,180700,4929125500,343000,343000,343000,343000,556
|
|
20240109,180600,4929125500,343000,343000,343000,343000,0
|
|
20240109,180500,4929125500,343000,343000,343000,343000,0
|
|
20240109,180400,4929125500,343000,343000,343000,343000,0
|
|
20240109,180300,4929125500,343000,343000,343000,343000,0
|
|
20240109,180200,4929125500,343000,343000,343000,343000,0
|
|
20240109,180100,4929125500,343000,343000,343000,343000,0
|
|
20240109,180000,4929125500,343000,343000,343000,343000,0
|
|
20240109,175900,4929125500,343000,343000,343000,343000,0
|
|
20240109,175800,4929125500,343000,343000,343000,343000,0
|
|
20240109,175700,4929125500,343000,343000,343000,343000,0
|
|
20240109,175600,4929125500,343000,343000,343000,343000,0
|
|
20240109,175500,4929125500,343000,343000,343000,343000,0
|
|
20240109,175400,4929125500,343000,343000,343000,343000,0
|
|
20240109,175300,4929125500,343000,343000,343000,343000,0
|
|
20240109,175200,4929125500,343000,343000,343000,343000,0
|
|
20240109,175100,4929125500,343000,343000,343000,343000,0
|
|
20240109,175000,4929125500,343000,343000,343000,343000,0
|
|
20240109,174900,4929125500,343000,343000,343000,343000,0
|
|
20240109,174800,4929125500,343000,343000,343000,343000,0
|
|
20240109,174700,4929125500,343000,343000,343000,343000,0
|
|
20240109,174600,4929125500,343000,343000,343000,343000,0
|
|
20240109,174500,4929125500,343000,343000,343000,343000,0
|
|
20240109,174400,4929125500,343000,343000,343000,343000,0
|
|
20240109,174300,4929125500,343000,343000,343000,343000,0
|
|
20240109,174200,4929125500,343000,343000,343000,343000,0
|
|
20240109,174100,4929125500,343000,343000,343000,343000,0
|
|
20240109,174000,4929125500,343000,343000,343000,343000,0
|
|
20240109,173900,4929125500,343000,343000,343000,343000,0
|
|
20240109,173800,4929125500,343000,343000,343000,343000,0
|
|
20240109,173700,4929125500,343000,343000,343000,343000,556
|
|
20240109,173600,4929125500,343000,343000,343000,343000,0
|
|
20240109,173500,4929125500,343000,343000,343000,343000,0
|
|
20240109,173400,4929125500,343000,343000,343000,343000,0
|
|
20240109,173300,4929125500,343000,343000,343000,343000,0
|
|
20240109,173200,4929125500,343000,343000,343000,343000,0
|
|
20240109,173100,4929125500,343000,343000,343000,343000,0
|
|
20240109,173000,4929125500,343000,343000,343000,343000,0
|
|
20240109,172900,4929125500,343000,343000,343000,343000,0
|
|
20240109,172800,4929125500,343000,343000,343000,343000,0
|
|
20240109,172700,4929125500,343000,343000,343000,343000,0
|
|
20240109,172600,4929125500,343000,343000,343000,343000,0
|
|
20240109,172500,4929125500,343000,343000,343000,343000,0
|
|
20240109,172400,4929125500,343000,343000,343000,343000,0
|
|
20240109,172300,4929125500,343000,343000,343000,343000,0
|
|
20240109,172200,4929125500,343000,343000,343000,343000,0
|
|
20240109,172100,4929125500,343000,343000,343000,343000,0
|
|
20240109,172000,4929125500,343000,343000,343000,343000,0
|
|
20240109,171900,4929125500,343000,343000,343000,343000,0
|
|
20240109,171800,4929125500,343000,343000,343000,343000,0
|
|
20240109,171700,4929125500,343000,343000,343000,343000,0
|
|
20240109,171600,4929125500,343000,343000,343000,343000,0
|
|
20240109,171500,4929125500,343000,343000,343000,343000,0
|
|
20240109,171400,4929125500,343000,343000,343000,343000,0
|
|
20240109,171300,4929125500,343000,343000,343000,343000,0
|
|
20240109,171200,4929125500,343000,343000,343000,343000,0
|
|
20240109,171100,4929125500,343000,343000,343000,343000,0
|
|
20240109,171000,4929125500,343000,343000,343000,343000,0
|
|
20240109,170900,4929125500,343000,343000,343000,343000,0
|
|
20240109,170800,4929125500,343000,343000,343000,343000,0
|
|
20240109,170700,4929125500,343000,343000,343000,343000,556
|
|
20240109,170600,4929125500,343000,343000,343000,343000,0
|
|
20240109,170500,4929125500,343000,343000,343000,343000,0
|
|
20240109,170400,4929125500,343000,343000,343000,343000,0
|
|
20240109,170300,4929125500,343000,343000,343000,343000,0
|
|
20240109,170200,4929125500,343000,343000,343000,343000,0
|
|
20240109,170100,4929125500,343000,343000,343000,343000,0
|
|
20240109,170000,4929125500,343000,343000,343000,343000,0
|
|
20240109,165900,4929125500,343000,343000,343000,343000,0
|
|
20240109,165800,4929125500,343000,343000,343000,343000,0
|
|
20240109,165700,4929125500,343000,343000,343000,343000,0
|
|
20240109,165600,4929125500,343000,343000,343000,343000,0
|
|
20240109,165500,4929125500,343000,343000,343000,343000,0
|
|
20240109,165400,4929125500,343000,343000,343000,343000,0
|
|
20240109,165300,4929125500,343000,343000,343000,343000,0
|
|
20240109,165200,4929125500,343000,343000,343000,343000,0
|
|
20240109,165100,4929125500,343000,343000,343000,343000,0
|
|
20240109,165000,4929125500,343000,343000,343000,343000,0
|
|
20240109,164900,4929125500,343000,343000,343000,343000,0
|
|
20240109,164800,4929125500,343000,343000,343000,343000,0
|
|
20240109,164700,4929125500,343000,343000,343000,343000,0
|
|
20240109,164600,4929125500,343000,343000,343000,343000,0
|
|
20240109,164500,4929125500,343000,343000,343000,343000,0
|
|
20240109,164400,4929125500,343000,343000,343000,343000,0
|
|
20240109,164300,4929125500,343000,343000,343000,343000,0
|
|
20240109,164200,4929125500,343000,343000,343000,343000,0
|
|
20240109,164100,4929125500,343000,343000,343000,343000,0
|
|
20240109,164000,4929125500,343000,343000,343000,343000,0
|
|
20240109,163900,4929125500,343000,343000,343000,343000,0
|
|
20240109,163800,4929125500,343000,343000,343000,343000,0
|
|
20240109,163700,4929125500,343000,343000,343000,343000,556
|
|
20240109,163600,4929125500,343000,343000,343000,343000,0
|
|
20240109,163500,4929125500,343000,343000,343000,343000,0
|
|
20240109,163400,4929125500,343000,343000,343000,343000,0
|
|
20240109,163300,4929125500,343000,343000,343000,343000,0
|
|
20240109,163200,4929125500,343000,343000,343000,343000,0
|
|
20240109,163100,4929125500,343000,343000,343000,343000,0
|
|
20240109,163000,4929125500,343000,343000,343000,343000,0
|
|
20240109,162900,4929125500,343000,343000,343000,343000,0
|
|
20240109,162800,4929125500,343000,343000,343000,343000,0
|
|
20240109,162700,4929125500,343000,343000,343000,343000,0
|
|
20240109,162600,4929125500,343000,343000,343000,343000,0
|
|
20240109,162500,4929125500,343000,343000,343000,343000,0
|
|
20240109,162400,4929125500,343000,343000,343000,343000,0
|
|
20240109,162300,4929125500,343000,343000,343000,343000,0
|
|
20240109,162200,4929125500,343000,343000,343000,343000,0
|
|
20240109,162100,4929125500,343000,343000,343000,343000,0
|
|
20240109,162000,4929125500,343000,343000,343000,343000,0
|
|
20240109,161900,4929125500,343000,343000,343000,343000,0
|
|
20240109,161800,4929125500,343000,343000,343000,343000,0
|
|
20240109,161700,4929125500,343000,343000,343000,343000,0
|
|
20240109,161600,4929125500,343000,343000,343000,343000,0
|
|
20240109,161500,4929125500,343000,343000,343000,343000,0
|
|
20240109,161400,4929125500,343000,343000,343000,343000,0
|
|
20240109,161300,4929125500,343000,343000,343000,343000,0
|
|
20240109,161200,4929125500,343000,343000,343000,343000,0
|
|
20240109,161100,4929125500,343000,343000,343000,343000,0
|
|
20240109,161000,4929125500,343000,343000,343000,343000,0
|
|
20240109,160900,4929125500,343000,343000,343000,343000,0
|
|
20240109,160800,4929125500,343000,343000,343000,343000,0
|
|
20240109,160700,4929125500,343000,343000,343000,343000,556
|
|
20240109,160600,4929125500,343000,343000,343000,343000,0
|
|
20240109,160500,4929125500,343000,343000,343000,343000,0
|
|
20240109,160400,4929125500,343000,343000,343000,343000,0
|
|
20240109,160300,4929125500,343000,343000,343000,343000,0
|
|
20240109,160200,4929125500,343000,343000,343000,343000,0
|
|
20240109,160100,4929125500,343000,343000,343000,343000,0
|
|
20240109,160000,4929125500,343000,343000,343000,343000,0
|
|
20240109,155900,4929125500,343000,343000,343000,343000,0
|
|
20240109,155800,4929125500,343000,343000,343000,343000,0
|
|
20240109,155700,4929125500,343000,343000,343000,343000,0
|
|
20240109,155600,4929125500,343000,343000,343000,343000,0
|
|
20240109,155500,4929125500,343000,343000,343000,343000,0
|
|
20240109,155400,4929125500,343000,343000,343000,343000,0
|
|
20240109,155300,4929125500,343000,343000,343000,343000,0
|
|
20240109,155200,4929125500,343000,343000,343000,343000,0
|
|
20240109,155100,4929125500,343000,343000,343000,343000,0
|
|
20240109,155000,4929125500,343000,343000,343000,343000,0
|
|
20240109,154900,4929125500,343000,343000,343000,343000,0
|
|
20240109,154800,4929125500,343000,343000,343000,343000,0
|
|
20240109,154700,4929125500,343000,343000,343000,343000,0
|
|
20240109,154600,4929125500,343000,343000,343000,343000,0
|
|
20240109,154500,4929125500,343000,343000,343000,343000,0
|
|
20240109,154400,4929125500,343000,343000,343000,343000,0
|
|
20240109,154300,4929125500,343000,343000,343000,343000,0
|
|
20240109,154200,4929125500,343000,343000,343000,343000,0
|
|
20240109,154100,4929125500,343000,343000,343000,343000,0
|
|
20240109,154000,4929125500,343000,343000,343000,343000,0
|
|
20240109,153900,4929125500,343000,343000,343000,343000,0
|
|
20240109,153800,4929125500,343000,343000,343000,343000,0
|
|
20240109,153700,4929125500,343000,343000,343000,343000,556
|
|
20240109,153600,4929125500,343000,343000,343000,343000,0
|
|
20240109,153500,4929125500,343000,343000,343000,343000,0
|
|
20240109,153400,4929125500,343000,343000,343000,343000,0
|
|
20240109,153300,4929125500,343000,343000,343000,343000,0
|
|
20240109,153200,4929125500,343000,343000,343000,343000,0
|
|
20240109,153100,4929125500,343000,343000,343000,343000,0
|
|
20240109,153000,4929125500,343000,343000,343000,343000,556
|
|
20240109,152900,4738417500,343000,343000,343000,343000,0
|
|
20240109,152800,4738417500,343000,343000,343000,343000,0
|
|
20240109,152700,4738417500,343000,343000,343000,343000,0
|
|
20240109,152600,4738417500,343000,343000,343000,343000,0
|
|
20240109,152500,4738417500,343000,343000,343000,343000,0
|
|
20240109,152400,4738417500,343000,343000,343000,343000,0
|
|
20240109,152300,4738417500,343000,343000,343000,343000,0
|
|
20240109,152200,4738417500,343000,343000,343000,343000,0
|
|
20240109,152100,4738417500,343000,343000,343000,343000,0
|
|
20240109,152000,4738417500,343000,343000,343000,343000,0
|
|
20240109,151900,4738417500,343000,344000,344000,343000,12
|
|
20240109,151800,4734297500,343000,343000,344000,343000,196
|
|
20240109,151700,4666989500,343000,343000,343500,343000,43
|
|
20240109,151600,4652224000,343000,343500,343500,343000,7
|
|
20240109,151500,4649820500,343000,343000,344000,343000,20
|
|
20240109,151400,4642947500,344000,344000,344000,343500,60
|
|
20240109,151300,4622335500,344000,344000,344000,343500,11
|
|
20240109,151200,4618554000,343500,343500,343500,343500,18
|
|
20240109,151100,4612371000,344000,344000,344000,344000,23
|
|
20240109,151000,4604459000,344000,343500,344500,343500,20
|
|
20240109,150900,4597578000,343500,343500,344000,343500,26
|
|
20240109,150800,4588643000,344000,343500,344000,343000,68
|
|
20240109,150700,4565257500,343000,343500,343500,343000,8
|
|
20240109,150600,4562510000,343500,343500,343500,343000,6
|
|
20240109,150500,4560450000,343500,343500,343500,343000,12
|
|
20240109,150400,4556329000,343000,343500,344000,343000,25
|
|
20240109,150300,4547743500,343500,343500,344000,343000,60
|
|
20240109,150200,4527158500,343500,343000,344000,343000,6
|
|
20240109,150100,4525096500,343500,343500,343500,343000,10
|
|
20240109,150000,4521662000,344000,342500,344000,342500,19
|
|
20240109,145900,4515145000,342500,342500,344000,342500,21
|
|
20240109,145800,4507945000,342500,342500,343500,342500,12
|
|
20240109,145700,4503829000,343000,343000,343000,342500,15
|
|
20240109,145600,4498685000,343000,342500,343500,342500,51
|
|
20240109,145500,4481175000,342500,343000,343000,342500,29
|
|
20240109,145400,4471236500,342500,342500,343000,342500,11
|
|
20240109,145300,4467467000,342500,342500,343000,342500,12
|
|
20240109,145200,4463354000,342500,343000,343000,342500,18
|
|
20240109,145100,4457185000,342500,343000,343500,342500,7
|
|
20240109,145000,4454785000,342500,342500,343000,342500,11
|
|
20240109,144900,4451017000,342500,343000,343500,342500,14
|
|
20240109,144800,4446217000,343000,343500,343500,343000,12
|
|
20240109,144700,4442100000,343000,342500,343500,342500,16
|
|
20240109,144600,4436617000,342500,342500,342500,342500,14
|
|
20240109,144500,4431822000,342500,342500,343500,342500,10
|
|
20240109,144400,4428394000,343000,343000,343000,342500,11
|
|
20240109,144300,4424623000,343000,342500,343000,342500,20
|
|
20240109,144200,4417770000,342500,343000,343500,342500,6
|
|
20240109,144100,4415713000,342500,343000,343500,342500,10
|
|
20240109,144000,4412283500,342500,343000,343000,342500,12
|
|
20240109,143900,4408169000,343000,343000,343500,342500,31
|
|
20240109,143800,4397528500,343000,343000,343500,342500,16
|
|
20240109,143700,4392040500,343000,342500,343000,342500,14
|
|
20240109,143600,4387241500,343000,342500,343500,342500,9
|
|
20240109,143500,4384155000,342500,343000,343500,342500,10
|
|
20240109,143400,4380727500,343000,342500,343500,342500,22
|
|
20240109,143300,4373184000,343000,343000,343000,342500,15
|
|
20240109,143200,4368044000,343000,342500,343000,342500,13
|
|
20240109,143100,4363589500,342500,342500,343000,342500,11
|
|
20240109,143000,4359821500,342500,342500,343500,342500,10
|
|
20240109,142900,4356393000,342500,342500,343000,342500,23
|
|
20240109,142800,4348508000,343000,342500,343000,342500,47
|
|
20240109,142700,4332394500,342500,342500,343000,342500,56
|
|
20240109,142600,4313194500,342500,342500,343000,342500,21
|
|
20240109,142500,4305999500,343000,342500,343000,342500,16
|
|
20240109,142400,4300516000,342500,342500,343000,342500,18
|
|
20240109,142300,4294348000,343000,342500,343000,342500,15
|
|
20240109,142200,4289209500,342500,343000,343000,342500,14
|
|
20240109,142100,4284413500,343000,342500,343000,342500,17
|
|
20240109,142000,4278587500,342500,342500,343000,342500,20
|
|
20240109,141900,4271736000,343000,342500,343000,342500,15
|
|
20240109,141800,4266593000,342500,343500,343500,342500,15
|
|
20240109,141700,4261448000,343000,342500,343500,342500,25
|
|
20240109,141600,4252877500,342500,342500,342500,342500,10
|
|
20240109,141500,4249452500,343000,342500,343000,342500,19
|
|
20240109,141400,4242943000,342500,342500,343000,342500,155
|
|
20240109,141300,4189854000,343000,343000,343000,342500,32
|
|
20240109,141200,4178885000,342500,343000,343000,342500,58
|
|
20240109,141100,4158992000,343000,343000,343000,343000,19
|
|
20240109,141000,4152475000,343000,343000,343500,343000,22
|
|
20240109,140900,4144926000,343000,343000,343500,343000,36
|
|
20240109,140800,4132577500,343000,343000,343000,343000,25
|
|
20240109,140700,4124002500,343000,343500,343500,343000,13
|
|
20240109,140600,4119543000,343000,343000,343500,343000,20
|
|
20240109,140500,4112680500,343000,343000,343000,343000,12
|
|
20240109,140400,4108564500,343000,343000,343000,343000,14
|
|
20240109,140300,4103762500,343000,343500,343500,343000,16
|
|
20240109,140200,4098273500,343000,343000,343000,343000,15
|
|
20240109,140100,4093128500,343000,343000,343500,343000,20
|
|
20240109,140000,4086268000,343000,343000,343000,343000,16
|
|
20240109,135900,4080780000,343000,343000,343500,343000,27
|
|
20240109,135800,4071518000,343000,343000,343500,343000,16
|
|
20240109,135700,4066029500,343000,343500,343500,343000,28
|
|
20240109,135600,4056423500,343500,343000,343500,343000,17
|
|
20240109,135500,4050591000,343000,343000,343500,343000,15
|
|
20240109,135400,4045445500,343000,343000,343500,343000,20
|
|
20240109,135300,4038584000,343000,343500,343500,343000,13
|
|
20240109,135200,4034124500,343000,343000,343500,343000,15
|
|
20240109,135100,4028977500,343000,343000,343000,343000,19
|
|
20240109,135000,4022460500,343500,343000,343500,343000,21
|
|
20240109,134900,4015254500,343000,343000,343500,343000,16
|
|
20240109,134800,4009766000,343000,343000,343000,343000,44
|
|
20240109,134700,3994674000,343000,343000,343000,343000,13
|
|
20240109,134600,3990215000,343500,343000,343500,343000,11
|
|
20240109,134500,3986441000,343000,343000,343500,343000,17
|
|
20240109,134400,3980609500,343000,343500,343500,343000,5
|
|
20240109,134300,3978894000,343000,342500,343000,342500,15
|
|
20240109,134200,3973751000,342500,343000,343000,342500,29
|
|
20240109,134100,3963817000,343000,342500,343500,342500,129
|
|
20240109,134000,3919544000,342500,342500,343000,342500,8
|
|
20240109,133900,3916803500,342500,342500,343000,342500,17
|
|
20240109,133800,3910979500,342500,342500,342500,342500,3
|
|
20240109,133700,3909952000,343000,342500,343000,342500,11
|
|
20240109,133600,3906184000,342500,342500,343500,342500,70
|
|
20240109,133500,3882203500,342500,343000,343000,342500,13
|
|
20240109,133400,3877749000,343000,343000,343000,342500,10
|
|
20240109,133300,3874322000,342500,342500,343000,342500,21
|
|
20240109,133200,3867126500,342500,342500,343000,342500,16
|
|
20240109,133100,3861642500,342500,342500,343000,342500,9
|
|
20240109,133000,3858557500,342500,342500,343000,342500,25
|
|
20240109,132900,3849994500,342500,343000,343000,342500,11
|
|
20240109,132800,3846224000,343000,342500,343000,342500,8
|
|
20240109,132700,3843483500,342500,342500,343000,342500,15
|
|
20240109,132600,3838345500,342500,342500,342500,342500,22
|
|
20240109,132500,3830810500,342500,343000,343000,342500,13
|
|
20240109,132400,3826355500,343000,342500,343000,342500,12
|
|
20240109,132300,3822245000,342500,342500,342500,342500,13
|
|
20240109,132200,3817792500,342500,343000,343000,342500,9
|
|
20240109,132100,3814709500,342500,342500,342500,342500,9
|
|
20240109,132000,3811627000,342500,342500,342500,342500,8
|
|
20240109,131900,3808887000,342500,343000,343000,342500,130
|
|
20240109,131800,3764302500,343000,343000,343000,343000,11
|
|
20240109,131700,3760529500,343000,343000,343000,343000,11
|
|
20240109,131600,3756756500,343000,343000,343000,343000,19
|
|
20240109,131500,3750239500,343000,343000,343000,343000,8
|
|
20240109,131400,3747495500,343000,343000,343500,343000,135
|
|
20240109,131300,3701157500,343000,343000,343000,343000,19
|
|
20240109,131200,3694640500,343000,343500,343500,343000,15
|
|
20240109,131100,3689490500,343000,343000,343500,343000,13
|
|
20240109,131000,3685030000,343000,343000,343000,343000,13
|
|
20240109,130900,3680571000,343000,343000,343000,343000,9
|
|
20240109,130800,3677484000,343000,343000,343000,343000,11
|
|
20240109,130700,3673711000,343000,343500,343500,343000,7
|
|
20240109,130600,3671309000,343500,343000,343500,343000,15
|
|
20240109,130500,3666161500,343000,343000,343500,343000,17
|
|
20240109,130400,3660329500,343000,343000,343000,343000,3
|
|
20240109,130300,3659300500,343000,343500,343500,343000,19
|
|
20240109,130200,3652776000,343500,344000,344000,343500,65
|
|
20240109,130100,3630448000,343500,343500,343500,343500,10
|
|
20240109,130000,3627013000,343500,343500,344000,343500,17
|
|
20240109,125900,3621173000,343500,343500,344000,343500,24
|
|
20240109,125800,3612925500,343500,344000,344000,343500,5
|
|
20240109,125700,3611207500,343500,343500,343500,343500,3
|
|
20240109,125600,3610177000,343500,343500,343500,343500,17
|
|
20240109,125500,3604337500,344000,344000,344000,343500,16
|
|
20240109,125400,3598836500,344000,343500,344000,343500,3
|
|
20240109,125300,3597805500,344000,343500,344500,343500,82
|
|
20240109,125200,3569587500,343500,343500,343500,343500,12
|
|
20240109,125100,3565465500,343500,343500,344000,343500,6
|
|
20240109,125000,3563404000,343500,344000,344000,343500,16
|
|
20240109,124900,3557905000,343500,343000,343500,343000,103
|
|
20240109,124800,3522534500,343000,343000,343000,343000,14
|
|
20240109,124700,3517732500,343000,343000,343500,343000,11
|
|
20240109,124600,3513959000,343000,343000,343500,343000,97
|
|
20240109,124500,3480686500,343000,343500,343500,343000,16
|
|
20240109,124400,3475197500,343000,343000,343500,343000,13
|
|
20240109,124300,3470737500,343500,343000,343500,343000,13
|
|
20240109,124200,3466276500,343500,343000,343500,343000,39
|
|
20240109,124100,3452895500,343000,343000,343500,343000,11
|
|
20240109,124000,3449121500,343000,343000,343000,343000,4
|
|
20240109,123900,3447749500,343000,343000,343000,343000,9
|
|
20240109,123800,3444662500,343000,343500,343500,343000,11
|
|
20240109,123700,3440886000,343500,343000,343500,343000,9
|
|
20240109,123600,3437797000,343000,343500,344000,343000,8
|
|
20240109,123500,3435050500,343500,343000,343500,343000,22
|
|
20240109,123400,3427499500,343000,343000,343000,343000,10
|
|
20240109,123300,3424069500,343000,343000,343000,343000,30
|
|
20240109,123200,3413779500,343500,344000,344000,343500,11
|
|
20240109,123100,3409999500,344000,343500,344000,343500,33
|
|
20240109,123000,3398654500,343500,343000,343500,343000,52
|
|
20240109,122900,3380816000,343000,343000,343000,343000,11
|
|
20240109,122800,3377043000,343000,343500,343500,343000,7
|
|
20240109,122700,3374640000,343500,343500,343500,343500,8
|
|
20240109,122600,3371892000,343500,343500,343500,343500,11
|
|
20240109,122500,3368113500,343500,343500,343500,343500,14
|
|
20240109,122400,3363304500,343500,343500,343500,343500,13
|
|
20240109,122300,3358839000,343500,343500,343500,343500,4
|
|
20240109,122200,3357465000,343500,344000,344000,343500,13
|
|
20240109,122100,3352999000,343500,344000,344000,343500,32
|
|
20240109,122000,3342006500,343500,343500,343500,343500,2
|
|
20240109,121900,3341319500,343500,343500,343500,343500,8
|
|
20240109,121800,3338571500,343500,343500,343500,343500,11
|
|
20240109,121700,3334793000,343500,343500,343500,343500,7
|
|
20240109,121600,3332388500,343500,343500,343500,343500,11
|
|
20240109,121500,3328610000,343500,344000,344500,343500,37
|
|
20240109,121400,3315886000,344000,344000,344500,344000,21
|
|
20240109,121300,3308661500,344000,343500,344000,343500,11
|
|
20240109,121200,3304882000,343500,343500,343500,343500,6
|
|
20240109,121100,3302821000,343500,343500,343500,343500,10
|
|
20240109,121000,3299386000,343500,343500,343500,343500,10
|
|
20240109,120900,3295951000,343500,344000,344000,343500,10
|
|
20240109,120800,3292512000,344500,343500,344500,343500,19
|
|
20240109,120700,3285977000,343500,344000,344000,343500,3
|
|
20240109,120600,3284946000,344500,343500,344500,343500,11
|
|
20240109,120500,3281161000,344000,344000,344500,344000,11
|
|
20240109,120400,3277375000,344000,343500,344000,343500,21
|
|
20240109,120300,3270159500,343500,343500,343500,343500,16
|
|
20240109,120200,3264663500,343500,344000,344000,343500,5
|
|
20240109,120100,3262944000,344000,343500,344000,343500,20
|
|
20240109,120000,3256066500,343500,343500,343500,343500,7
|
|
20240109,115900,3253662000,343500,343500,344000,343500,14
|
|
20240109,115800,3248852000,343500,343500,344000,343500,6
|
|
20240109,115700,3246790500,343500,343500,344000,343500,19
|
|
20240109,115600,3240257500,343500,343500,344000,343500,13
|
|
20240109,115500,3235790500,343500,344000,344000,343500,22
|
|
20240109,115400,3228226000,344000,344000,344500,344000,11
|
|
20240109,115300,3224441000,344000,344000,344000,344000,14
|
|
20240109,115200,3219625000,344000,344500,344500,344000,2
|
|
20240109,115100,3218936500,344500,344000,344500,344000,34
|
|
20240109,115000,3207235500,344000,344000,344500,344000,26
|
|
20240109,114900,3198290000,344000,344500,344500,344000,4
|
|
20240109,114800,3196913500,344000,344500,344500,344000,4
|
|
20240109,114700,3195537000,344000,344000,344000,344000,19
|
|
20240109,114600,3189001000,344000,344000,344000,344000,7
|
|
20240109,114500,3186593000,344000,344000,344500,344000,23
|
|
20240109,114400,3178673500,344000,344000,344000,344000,18
|
|
20240109,114300,3172481500,344000,344000,344000,344000,19
|
|
20240109,114200,3165945500,344000,344500,344500,344000,10
|
|
20240109,114100,3162501000,344000,343500,344000,343500,10
|
|
20240109,114000,3159063500,343500,344500,344500,343500,7
|
|
20240109,113900,3156657000,344500,343500,344500,343500,7
|
|
20240109,113800,3154249500,345000,343500,345000,343500,31
|
|
20240109,113700,3143571500,343500,343500,343500,343500,14
|
|
20240109,113600,3138762500,343500,344000,344000,343500,10
|
|
20240109,113500,3135324000,344500,344000,344500,344000,6
|
|
20240109,113400,3133259000,344000,344000,344500,344000,9
|
|
20240109,113300,3130162500,344000,344000,344500,344000,18
|
|
20240109,113200,3123969000,344000,344000,344500,344000,6
|
|
20240109,113100,3121904000,344000,344000,344000,344000,8
|
|
20240109,113000,3119152000,344000,343500,344000,343500,29
|
|
20240109,112900,3109177000,343500,343500,344000,343500,10
|
|
20240109,112800,3105741500,343500,343500,344000,343500,12
|
|
20240109,112700,3101617500,343500,343500,344000,343500,8
|
|
20240109,112600,3098869000,343500,343500,343500,343500,10
|
|
20240109,112500,3095434000,343500,343500,344000,343500,12
|
|
20240109,112400,3091310500,343500,343500,344000,343500,11
|
|
20240109,112300,3087529000,344000,343500,344000,343500,8
|
|
20240109,112200,3084780000,343500,344000,344000,343500,15
|
|
20240109,112100,3079627000,343500,343500,344000,343500,6
|
|
20240109,112000,3077565000,344000,343500,344000,343500,10
|
|
20240109,111900,3074129500,344000,343500,344000,343500,16
|
|
20240109,111800,3068632000,343500,343500,344000,343500,5
|
|
20240109,111700,3066914000,344500,344000,344500,343500,15
|
|
20240109,111600,3061751000,344000,343500,344000,343500,29
|
|
20240109,111500,3051785000,343500,344000,344000,343500,5
|
|
20240109,111400,3050067000,343500,344000,344000,343500,8
|
|
20240109,111300,3047316000,343500,343500,343500,343500,10
|
|
20240109,111200,3043881000,343500,343500,344000,343500,16
|
|
20240109,111100,3038384500,343500,343500,344000,343500,14
|
|
20240109,111000,3033575000,343000,343000,343500,343000,11
|
|
20240109,110900,3029800000,343000,343500,343500,343000,13
|
|
20240109,110800,3025340500,343000,343000,343500,343000,6
|
|
20240109,110700,3023282000,343000,343000,343500,343000,9
|
|
20240109,110600,3020194500,343000,343000,343500,343000,31
|
|
20240109,110500,3009556000,343000,343000,343500,343000,14
|
|
20240109,110400,3004753000,343000,343500,343500,343000,49
|
|
20240109,110300,2987943500,343000,343000,343500,343000,14
|
|
20240109,110200,2983140000,343000,343500,343500,343000,15
|
|
20240109,110100,2977994000,343000,343000,343500,343000,10
|
|
20240109,110000,2974563000,343000,343500,343500,343000,9
|
|
20240109,105900,2971475500,343500,343000,343500,343000,7
|
|
20240109,105800,2969074000,343000,343000,343500,343000,9
|
|
20240109,105700,2965986500,343000,343500,343500,343000,11
|
|
20240109,105600,2962213000,343000,343500,344000,343000,10
|
|
20240109,105500,2958778500,343000,343000,343500,343000,14
|
|
20240109,105400,2953974000,343000,343000,343000,343000,7
|
|
20240109,105300,2951573000,343000,343000,343500,343000,24
|
|
20240109,105200,2943331500,343000,343000,343000,343000,8
|
|
20240109,105100,2940587500,343000,343500,343500,343000,7
|
|
20240109,105000,2938185000,343500,343500,343500,343000,9
|
|
20240109,104900,2935095500,343000,343000,343000,343000,31
|
|
20240109,104800,2924462500,343000,343000,343500,343000,12
|
|
20240109,104700,2920343000,343500,343000,343500,343000,5
|
|
20240109,104600,2918626000,343500,343000,343500,343000,6
|
|
20240109,104500,2916566500,343000,343000,343500,343000,42
|
|
20240109,104400,2902158000,343000,344000,344000,343000,59
|
|
20240109,104300,2881892000,343500,344000,344000,343500,8
|
|
20240109,104200,2879142500,344000,343500,344000,343500,47
|
|
20240109,104100,2862997000,343500,343500,343500,343500,16
|
|
20240109,104000,2857501000,343500,343500,344000,343500,7
|
|
20240109,103900,2855096000,343500,343500,343500,343500,6
|
|
20240109,103800,2853035000,343500,343500,343500,343500,8
|
|
20240109,103700,2850287000,343500,344000,344000,343500,6
|
|
20240109,103600,2848225500,344000,343500,344000,343500,10
|
|
20240109,103500,2844790000,343500,344000,344000,343500,11
|
|
20240109,103400,2841011000,344000,344000,344000,344000,3
|
|
20240109,103300,2839979000,343500,343500,343500,343000,12
|
|
20240109,103200,2835861000,343000,343000,343500,343000,7
|
|
20240109,103100,2833457500,343500,344500,344500,343500,88
|
|
20240109,103000,2803149500,344000,343500,344000,343000,36
|
|
20240109,102900,2790774000,343000,343000,343000,343000,35
|
|
20240109,102800,2778769000,343000,343000,343000,343000,0
|
|
20240109,102700,2778769000,343000,343500,343500,343000,17
|
|
20240109,102600,2772933500,343500,342500,343500,342500,25
|
|
20240109,102500,2764353000,343000,342500,343000,342500,18
|
|
20240109,102400,2758181000,342500,342500,342500,342500,11
|
|
20240109,102300,2754413500,342500,342000,342500,342000,9
|
|
20240109,102200,2751333000,342000,342500,342500,342000,7
|
|
20240109,102100,2748937500,342000,342000,342500,342000,353
|
|
20240109,102000,2628037000,342500,342000,342500,342000,65
|
|
20240109,101900,2605776500,342500,342000,342500,342000,86
|
|
20240109,101800,2576361000,342000,342000,342000,342000,4
|
|
20240109,101700,2574993000,342000,342000,342000,342000,14
|
|
20240109,101600,2570205000,342000,342000,342000,342000,11
|
|
20240109,101500,2566443000,342000,342500,342500,342000,22
|
|
20240109,101400,2558914500,342000,342500,342500,342000,21
|
|
20240109,101300,2551731000,342500,342000,342500,342000,54
|
|
20240109,101200,2533262000,342000,342000,342000,342000,2
|
|
20240109,101100,2532578000,342500,342000,342500,342000,4
|
|
20240109,101000,2531209000,342500,342500,343000,342000,34
|
|
20240109,100900,2519567000,342000,342000,342500,342000,98
|
|
20240109,100800,2486003500,342500,342500,342500,342000,19
|
|
20240109,100700,2479497000,342000,342500,342500,342000,104
|
|
20240109,100600,2443878500,342500,342500,342500,342500,6
|
|
20240109,100500,2441823500,342500,342500,342500,342500,4
|
|
20240109,100400,2440453500,342500,343000,343500,342500,11
|
|
20240109,100300,2436681500,342500,342500,342500,342500,16
|
|
20240109,100200,2431201500,342500,342000,344000,342000,42
|
|
20240109,100100,2416812000,342000,341500,342000,341500,158
|
|
20240109,100000,2362798000,341500,341500,342000,341500,35
|
|
20240109,095900,2350838000,341500,342500,342500,341500,621
|
|
20240109,095800,2138493000,342500,342500,342500,342000,45
|
|
20240109,095700,2123084500,342500,342500,343000,342000,124
|
|
20240109,095600,2080615000,342500,342500,343000,342500,248
|
|
20240109,095500,1995666000,342500,343000,343500,342500,710
|
|
20240109,095400,1752136500,343000,343000,343500,343000,62
|
|
20240109,095300,1730850000,343500,343500,343500,343000,56
|
|
20240109,095200,1711634500,343500,343000,343500,343000,22
|
|
20240109,095100,1704085000,343500,343000,343500,343000,15
|
|
20240109,095000,1698938500,343500,343500,344000,343500,85
|
|
20240109,094900,1669740000,343500,343500,344000,343500,22
|
|
20240109,094800,1662182500,343500,343500,343500,343500,11
|
|
20240109,094700,1658404000,344000,343500,344000,343000,151
|
|
20240109,094600,1606572500,343500,343000,343500,343000,131
|
|
20240109,094500,1561626000,343500,343500,344000,343500,143
|
|
20240109,094400,1512505000,343500,343500,344500,343500,45
|
|
20240109,094300,1497033500,343500,343500,344000,343500,81
|
|
20240109,094200,1469204500,344000,343500,344000,343500,10
|
|
20240109,094100,1465767500,344000,343500,344000,343500,13
|
|
20240109,094000,1461301500,343500,343500,344000,343500,26
|
|
20240109,093900,1452368000,344000,343500,344000,343500,42
|
|
20240109,093800,1437931000,344000,343500,344000,343500,47
|
|
20240109,093700,1421771000,344000,343500,344000,343500,24
|
|
20240109,093600,1413524500,344000,344000,344000,343500,14
|
|
20240109,093500,1408712000,343500,343500,344000,343500,50
|
|
20240109,093400,1391530500,344000,343500,344500,343500,47
|
|
20240109,093300,1375362000,343500,343500,344000,343500,46
|
|
20240109,093200,1359560000,344500,344000,344500,343500,79
|
|
20240109,093100,1332358000,344000,344000,344000,344000,18
|
|
20240109,093000,1326166000,344000,344500,344500,343500,11
|
|
20240109,092900,1322383000,344000,344500,344500,344000,34
|
|
20240109,092800,1310678500,344500,344500,344500,343500,61
|
|
20240109,092700,1289674500,344500,344500,344500,343500,223
|
|
20240109,092600,1213010500,343500,343000,344000,343000,50
|
|
20240109,092500,1195829500,343500,343500,343500,343500,7
|
|
20240109,092400,1193425000,343000,344000,344000,343000,94
|
|
20240109,092300,1161147500,344000,344000,344500,343500,34
|
|
20240109,092200,1149465000,344000,345000,345000,343500,427
|
|
20240109,092100,1002590500,345000,344000,345000,344000,43
|
|
20240109,092000,987780000,344000,344500,345000,344000,168
|
|
20240109,091900,929972500,344000,345000,345500,344000,386
|
|
20240109,091800,796955000,344500,345500,345500,344500,31
|
|
20240109,091700,786258000,345000,345500,345500,345000,65
|
|
20240109,091600,763832000,345500,345000,345500,345000,53
|
|
20240109,091500,745542500,345000,345000,345500,345000,46
|
|
20240109,091400,729672000,345000,346000,346000,344000,347
|
|
20240109,091300,610025000,346500,345500,347000,345500,127
|
|
20240109,091200,566088000,345000,347000,347000,345000,178
|
|
20240109,091100,504424500,346500,344500,346500,344500,79
|
|
20240109,091000,477128500,345000,344500,345000,344000,239
|
|
20240109,090900,394803000,344500,345500,346000,344000,164
|
|
20240109,090800,338245500,345500,346500,347000,345500,181
|
|
20240109,090700,275622000,346500,349500,349500,346500,254
|
|
20240109,090600,187327500,350000,350500,352000,349000,84
|
|
20240109,090500,157920000,350000,350000,350500,350000,6
|
|
20240109,090400,155819500,350000,351500,352000,350000,69
|
|
20240109,090300,131658500,350500,350500,352500,350500,130
|
|
20240109,090200,86026000,351000,351500,351500,350000,25
|
|
20240109,090100,77253500,352000,352000,352000,352000,65
|
|
20240109,090000,54373500,353000,353000,354500,353000,154
|