731 lines
41 KiB
CSV
731 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,210800,5285604500,336000,336000,336000,336000,1737
|
|
20240111,210700,5285604500,336000,336000,336000,336000,0
|
|
20240111,210600,5285604500,336000,336000,336000,336000,0
|
|
20240111,210500,5285604500,336000,336000,336000,336000,0
|
|
20240111,210400,5285604500,336000,336000,336000,336000,0
|
|
20240111,210300,5285604500,336000,336000,336000,336000,0
|
|
20240111,210200,5285604500,336000,336000,336000,336000,0
|
|
20240111,210100,5285604500,336000,336000,336000,336000,0
|
|
20240111,210000,5285604500,336000,336000,336000,336000,0
|
|
20240111,205900,5285604500,336000,336000,336000,336000,0
|
|
20240111,205800,5285604500,336000,336000,336000,336000,0
|
|
20240111,205700,5285604500,336000,336000,336000,336000,0
|
|
20240111,205600,5285604500,336000,336000,336000,336000,0
|
|
20240111,205500,5285604500,336000,336000,336000,336000,0
|
|
20240111,205400,5285604500,336000,336000,336000,336000,0
|
|
20240111,205300,5285604500,336000,336000,336000,336000,0
|
|
20240111,205200,5285604500,336000,336000,336000,336000,0
|
|
20240111,205100,5285604500,336000,336000,336000,336000,0
|
|
20240111,205000,5285604500,336000,336000,336000,336000,0
|
|
20240111,204900,5285604500,336000,336000,336000,336000,0
|
|
20240111,204800,5285604500,336000,336000,336000,336000,0
|
|
20240111,204700,5285604500,336000,336000,336000,336000,0
|
|
20240111,204600,5285604500,336000,336000,336000,336000,0
|
|
20240111,204500,5285604500,336000,336000,336000,336000,0
|
|
20240111,204400,5285604500,336000,336000,336000,336000,0
|
|
20240111,204300,5285604500,336000,336000,336000,336000,0
|
|
20240111,204200,5285604500,336000,336000,336000,336000,0
|
|
20240111,204100,5285604500,336000,336000,336000,336000,0
|
|
20240111,204000,5285604500,336000,336000,336000,336000,0
|
|
20240111,203900,5285604500,336000,336000,336000,336000,0
|
|
20240111,203800,5285604500,336000,336000,336000,336000,1737
|
|
20240111,203700,5285604500,336000,336000,336000,336000,0
|
|
20240111,203600,5285604500,336000,336000,336000,336000,0
|
|
20240111,203500,5285604500,336000,336000,336000,336000,0
|
|
20240111,203400,5285604500,336000,336000,336000,336000,0
|
|
20240111,203300,5285604500,336000,336000,336000,336000,0
|
|
20240111,203200,5285604500,336000,336000,336000,336000,0
|
|
20240111,203100,5285604500,336000,336000,336000,336000,0
|
|
20240111,203000,5285604500,336000,336000,336000,336000,0
|
|
20240111,202900,5285604500,336000,336000,336000,336000,0
|
|
20240111,202800,5285604500,336000,336000,336000,336000,0
|
|
20240111,202700,5285604500,336000,336000,336000,336000,0
|
|
20240111,202600,5285604500,336000,336000,336000,336000,0
|
|
20240111,202500,5285604500,336000,336000,336000,336000,0
|
|
20240111,202400,5285604500,336000,336000,336000,336000,0
|
|
20240111,202300,5285604500,336000,336000,336000,336000,0
|
|
20240111,202200,5285604500,336000,336000,336000,336000,0
|
|
20240111,202100,5285604500,336000,336000,336000,336000,0
|
|
20240111,202000,5285604500,336000,336000,336000,336000,0
|
|
20240111,201900,5285604500,336000,336000,336000,336000,0
|
|
20240111,201800,5285604500,336000,336000,336000,336000,0
|
|
20240111,201700,5285604500,336000,336000,336000,336000,0
|
|
20240111,201600,5285604500,336000,336000,336000,336000,0
|
|
20240111,201500,5285604500,336000,336000,336000,336000,0
|
|
20240111,201400,5285604500,336000,336000,336000,336000,0
|
|
20240111,201300,5285604500,336000,336000,336000,336000,0
|
|
20240111,201200,5285604500,336000,336000,336000,336000,0
|
|
20240111,201100,5285604500,336000,336000,336000,336000,0
|
|
20240111,201000,5285604500,336000,336000,336000,336000,0
|
|
20240111,200900,5285604500,336000,336000,336000,336000,0
|
|
20240111,200800,5285604500,336000,336000,336000,336000,1737
|
|
20240111,200700,5285604500,336000,336000,336000,336000,0
|
|
20240111,200600,5285604500,336000,336000,336000,336000,0
|
|
20240111,200500,5285604500,336000,336000,336000,336000,0
|
|
20240111,200400,5285604500,336000,336000,336000,336000,0
|
|
20240111,200300,5285604500,336000,336000,336000,336000,0
|
|
20240111,200200,5285604500,336000,336000,336000,336000,0
|
|
20240111,200100,5285604500,336000,336000,336000,336000,0
|
|
20240111,200000,5285604500,336000,336000,336000,336000,0
|
|
20240111,195900,5285604500,336000,336000,336000,336000,0
|
|
20240111,195800,5285604500,336000,336000,336000,336000,0
|
|
20240111,195700,5285604500,336000,336000,336000,336000,0
|
|
20240111,195600,5285604500,336000,336000,336000,336000,0
|
|
20240111,195500,5285604500,336000,336000,336000,336000,0
|
|
20240111,195400,5285604500,336000,336000,336000,336000,0
|
|
20240111,195300,5285604500,336000,336000,336000,336000,0
|
|
20240111,195200,5285604500,336000,336000,336000,336000,0
|
|
20240111,195100,5285604500,336000,336000,336000,336000,0
|
|
20240111,195000,5285604500,336000,336000,336000,336000,0
|
|
20240111,194900,5285604500,336000,336000,336000,336000,0
|
|
20240111,194800,5285604500,336000,336000,336000,336000,0
|
|
20240111,194700,5285604500,336000,336000,336000,336000,0
|
|
20240111,194600,5285604500,336000,336000,336000,336000,0
|
|
20240111,194500,5285604500,336000,336000,336000,336000,0
|
|
20240111,194400,5285604500,336000,336000,336000,336000,0
|
|
20240111,194300,5285604500,336000,336000,336000,336000,0
|
|
20240111,194200,5285604500,336000,336000,336000,336000,0
|
|
20240111,194100,5285604500,336000,336000,336000,336000,0
|
|
20240111,194000,5285604500,336000,336000,336000,336000,0
|
|
20240111,193900,5285604500,336000,336000,336000,336000,0
|
|
20240111,193800,5285604500,336000,336000,336000,336000,1737
|
|
20240111,193700,5285604500,336000,336000,336000,336000,0
|
|
20240111,193600,5285604500,336000,336000,336000,336000,0
|
|
20240111,193500,5285604500,336000,336000,336000,336000,0
|
|
20240111,193400,5285604500,336000,336000,336000,336000,0
|
|
20240111,193300,5285604500,336000,336000,336000,336000,0
|
|
20240111,193200,5285604500,336000,336000,336000,336000,0
|
|
20240111,193100,5285604500,336000,336000,336000,336000,0
|
|
20240111,193000,5285604500,336000,336000,336000,336000,0
|
|
20240111,192900,5285604500,336000,336000,336000,336000,0
|
|
20240111,192800,5285604500,336000,336000,336000,336000,0
|
|
20240111,192700,5285604500,336000,336000,336000,336000,0
|
|
20240111,192600,5285604500,336000,336000,336000,336000,0
|
|
20240111,192500,5285604500,336000,336000,336000,336000,0
|
|
20240111,192400,5285604500,336000,336000,336000,336000,0
|
|
20240111,192300,5285604500,336000,336000,336000,336000,0
|
|
20240111,192200,5285604500,336000,336000,336000,336000,0
|
|
20240111,192100,5285604500,336000,336000,336000,336000,0
|
|
20240111,192000,5285604500,336000,336000,336000,336000,0
|
|
20240111,191900,5285604500,336000,336000,336000,336000,0
|
|
20240111,191800,5285604500,336000,336000,336000,336000,0
|
|
20240111,191700,5285604500,336000,336000,336000,336000,0
|
|
20240111,191600,5285604500,336000,336000,336000,336000,0
|
|
20240111,191500,5285604500,336000,336000,336000,336000,0
|
|
20240111,191400,5285604500,336000,336000,336000,336000,0
|
|
20240111,191300,5285604500,336000,336000,336000,336000,0
|
|
20240111,191200,5285604500,336000,336000,336000,336000,0
|
|
20240111,191100,5285604500,336000,336000,336000,336000,0
|
|
20240111,191000,5285604500,336000,336000,336000,336000,0
|
|
20240111,190900,5285604500,336000,336000,336000,336000,0
|
|
20240111,190800,5285604500,336000,336000,336000,336000,1737
|
|
20240111,190700,5285604500,336000,336000,336000,336000,0
|
|
20240111,190600,5285604500,336000,336000,336000,336000,0
|
|
20240111,190500,5285604500,336000,336000,336000,336000,0
|
|
20240111,190400,5285604500,336000,336000,336000,336000,0
|
|
20240111,190300,5285604500,336000,336000,336000,336000,0
|
|
20240111,190200,5285604500,336000,336000,336000,336000,0
|
|
20240111,190100,5285604500,336000,336000,336000,336000,0
|
|
20240111,190000,5285604500,336000,336000,336000,336000,0
|
|
20240111,185900,5285604500,336000,336000,336000,336000,0
|
|
20240111,185800,5285604500,336000,336000,336000,336000,0
|
|
20240111,185700,5285604500,336000,336000,336000,336000,0
|
|
20240111,185600,5285604500,336000,336000,336000,336000,0
|
|
20240111,185500,5285604500,336000,336000,336000,336000,0
|
|
20240111,185400,5285604500,336000,336000,336000,336000,0
|
|
20240111,185300,5285604500,336000,336000,336000,336000,0
|
|
20240111,185200,5285604500,336000,336000,336000,336000,0
|
|
20240111,185100,5285604500,336000,336000,336000,336000,0
|
|
20240111,185000,5285604500,336000,336000,336000,336000,0
|
|
20240111,184900,5285604500,336000,336000,336000,336000,0
|
|
20240111,184800,5285604500,336000,336000,336000,336000,0
|
|
20240111,184700,5285604500,336000,336000,336000,336000,0
|
|
20240111,184600,5285604500,336000,336000,336000,336000,0
|
|
20240111,184500,5285604500,336000,336000,336000,336000,0
|
|
20240111,184400,5285604500,336000,336000,336000,336000,0
|
|
20240111,184300,5285604500,336000,336000,336000,336000,0
|
|
20240111,184200,5285604500,336000,336000,336000,336000,0
|
|
20240111,184100,5285604500,336000,336000,336000,336000,0
|
|
20240111,184000,5285604500,336000,336000,336000,336000,0
|
|
20240111,183900,5285604500,336000,336000,336000,336000,0
|
|
20240111,183800,5285604500,336000,336000,336000,336000,1737
|
|
20240111,183700,5285604500,336000,336000,336000,336000,0
|
|
20240111,183600,5285604500,336000,336000,336000,336000,0
|
|
20240111,183500,5285604500,336000,336000,336000,336000,0
|
|
20240111,183400,5285604500,336000,336000,336000,336000,0
|
|
20240111,183300,5285604500,336000,336000,336000,336000,0
|
|
20240111,183200,5285604500,336000,336000,336000,336000,0
|
|
20240111,183100,5285604500,336000,336000,336000,336000,0
|
|
20240111,183000,5285604500,336000,336000,336000,336000,0
|
|
20240111,182900,5285604500,336000,336000,336000,336000,0
|
|
20240111,182800,5285604500,336000,336000,336000,336000,0
|
|
20240111,182700,5285604500,336000,336000,336000,336000,0
|
|
20240111,182600,5285604500,336000,336000,336000,336000,0
|
|
20240111,182500,5285604500,336000,336000,336000,336000,0
|
|
20240111,182400,5285604500,336000,336000,336000,336000,0
|
|
20240111,182300,5285604500,336000,336000,336000,336000,0
|
|
20240111,182200,5285604500,336000,336000,336000,336000,0
|
|
20240111,182100,5285604500,336000,336000,336000,336000,0
|
|
20240111,182000,5285604500,336000,336000,336000,336000,0
|
|
20240111,181900,5285604500,336000,336000,336000,336000,0
|
|
20240111,181800,5285604500,336000,336000,336000,336000,0
|
|
20240111,181700,5285604500,336000,336000,336000,336000,0
|
|
20240111,181600,5285604500,336000,336000,336000,336000,0
|
|
20240111,181500,5285604500,336000,336000,336000,336000,0
|
|
20240111,181400,5285604500,336000,336000,336000,336000,0
|
|
20240111,181300,5285604500,336000,336000,336000,336000,0
|
|
20240111,181200,5285604500,336000,336000,336000,336000,0
|
|
20240111,181100,5285604500,336000,336000,336000,336000,0
|
|
20240111,181000,5285604500,336000,336000,336000,336000,0
|
|
20240111,180900,5285604500,336000,336000,336000,336000,0
|
|
20240111,180800,5285604500,336000,336000,336000,336000,1737
|
|
20240111,180700,5285604500,336000,336000,336000,336000,0
|
|
20240111,180600,5285604500,336000,336000,336000,336000,0
|
|
20240111,180500,5285604500,336000,336000,336000,336000,0
|
|
20240111,180400,5285604500,336000,336000,336000,336000,0
|
|
20240111,180300,5285604500,336000,336000,336000,336000,0
|
|
20240111,180200,5285604500,336000,336000,336000,336000,0
|
|
20240111,180100,5285604500,336000,336000,336000,336000,0
|
|
20240111,180000,5285604500,336000,336000,336000,336000,0
|
|
20240111,175900,5285604500,336000,336000,336000,336000,0
|
|
20240111,175800,5285604500,336000,336000,336000,336000,0
|
|
20240111,175700,5285604500,336000,336000,336000,336000,0
|
|
20240111,175600,5285604500,336000,336000,336000,336000,0
|
|
20240111,175500,5285604500,336000,336000,336000,336000,0
|
|
20240111,175400,5285604500,336000,336000,336000,336000,0
|
|
20240111,175300,5285604500,336000,336000,336000,336000,0
|
|
20240111,175200,5285604500,336000,336000,336000,336000,0
|
|
20240111,175100,5285604500,336000,336000,336000,336000,0
|
|
20240111,175000,5285604500,336000,336000,336000,336000,0
|
|
20240111,174900,5285604500,336000,336000,336000,336000,0
|
|
20240111,174800,5285604500,336000,336000,336000,336000,0
|
|
20240111,174700,5285604500,336000,336000,336000,336000,0
|
|
20240111,174600,5285604500,336000,336000,336000,336000,0
|
|
20240111,174500,5285604500,336000,336000,336000,336000,0
|
|
20240111,174400,5285604500,336000,336000,336000,336000,0
|
|
20240111,174300,5285604500,336000,336000,336000,336000,0
|
|
20240111,174200,5285604500,336000,336000,336000,336000,0
|
|
20240111,174100,5285604500,336000,336000,336000,336000,0
|
|
20240111,174000,5285604500,336000,336000,336000,336000,0
|
|
20240111,173900,5285604500,336000,336000,336000,336000,0
|
|
20240111,173800,5285604500,336000,336000,336000,336000,1737
|
|
20240111,173700,5285604500,336000,336000,336000,336000,0
|
|
20240111,173600,5285604500,336000,336000,336000,336000,0
|
|
20240111,173500,5285604500,336000,336000,336000,336000,0
|
|
20240111,173400,5285604500,336000,336000,336000,336000,0
|
|
20240111,173300,5285604500,336000,336000,336000,336000,0
|
|
20240111,173200,5285604500,336000,336000,336000,336000,0
|
|
20240111,173100,5285604500,336000,336000,336000,336000,0
|
|
20240111,173000,5285604500,336000,336000,336000,336000,0
|
|
20240111,172900,5285604500,336000,336000,336000,336000,0
|
|
20240111,172800,5285604500,336000,336000,336000,336000,0
|
|
20240111,172700,5285604500,336000,336000,336000,336000,0
|
|
20240111,172600,5285604500,336000,336000,336000,336000,0
|
|
20240111,172500,5285604500,336000,336000,336000,336000,0
|
|
20240111,172400,5285604500,336000,336000,336000,336000,0
|
|
20240111,172300,5285604500,336000,336000,336000,336000,0
|
|
20240111,172200,5285604500,336000,336000,336000,336000,0
|
|
20240111,172100,5285604500,336000,336000,336000,336000,0
|
|
20240111,172000,5285604500,336000,336000,336000,336000,0
|
|
20240111,171900,5285604500,336000,336000,336000,336000,0
|
|
20240111,171800,5285604500,336000,336000,336000,336000,0
|
|
20240111,171700,5285604500,336000,336000,336000,336000,0
|
|
20240111,171600,5285604500,336000,336000,336000,336000,0
|
|
20240111,171500,5285604500,336000,336000,336000,336000,0
|
|
20240111,171400,5285604500,336000,336000,336000,336000,0
|
|
20240111,171300,5285604500,336000,336000,336000,336000,0
|
|
20240111,171200,5285604500,336000,336000,336000,336000,0
|
|
20240111,171100,5285604500,336000,336000,336000,336000,0
|
|
20240111,171000,5285604500,336000,336000,336000,336000,0
|
|
20240111,170900,5285604500,336000,336000,336000,336000,0
|
|
20240111,170800,5285604500,336000,336000,336000,336000,1737
|
|
20240111,170700,5285604500,336000,336000,336000,336000,0
|
|
20240111,170600,5285604500,336000,336000,336000,336000,0
|
|
20240111,170500,5285604500,336000,336000,336000,336000,0
|
|
20240111,170400,5285604500,336000,336000,336000,336000,0
|
|
20240111,170300,5285604500,336000,336000,336000,336000,0
|
|
20240111,170200,5285604500,336000,336000,336000,336000,0
|
|
20240111,170100,5285604500,336000,336000,336000,336000,0
|
|
20240111,170000,5285604500,336000,336000,336000,336000,0
|
|
20240111,165900,5285604500,336000,336000,336000,336000,0
|
|
20240111,165800,5285604500,336000,336000,336000,336000,0
|
|
20240111,165700,5285604500,336000,336000,336000,336000,0
|
|
20240111,165600,5285604500,336000,336000,336000,336000,0
|
|
20240111,165500,5285604500,336000,336000,336000,336000,0
|
|
20240111,165400,5285604500,336000,336000,336000,336000,0
|
|
20240111,165300,5285604500,336000,336000,336000,336000,0
|
|
20240111,165200,5285604500,336000,336000,336000,336000,0
|
|
20240111,165100,5285604500,336000,336000,336000,336000,0
|
|
20240111,165000,5285604500,336000,336000,336000,336000,0
|
|
20240111,164900,5285604500,336000,336000,336000,336000,0
|
|
20240111,164800,5285604500,336000,336000,336000,336000,0
|
|
20240111,164700,5285604500,336000,336000,336000,336000,0
|
|
20240111,164600,5285604500,336000,336000,336000,336000,0
|
|
20240111,164500,5285604500,336000,336000,336000,336000,0
|
|
20240111,164400,5285604500,336000,336000,336000,336000,0
|
|
20240111,164300,5285604500,336000,336000,336000,336000,0
|
|
20240111,164200,5285604500,336000,336000,336000,336000,0
|
|
20240111,164100,5285604500,336000,336000,336000,336000,0
|
|
20240111,164000,5285604500,336000,336000,336000,336000,0
|
|
20240111,163900,5285604500,336000,336000,336000,336000,0
|
|
20240111,163800,5285604500,336000,336000,336000,336000,1737
|
|
20240111,163700,5285604500,336000,336000,336000,336000,0
|
|
20240111,163600,5285604500,336000,336000,336000,336000,0
|
|
20240111,163500,5285604500,336000,336000,336000,336000,0
|
|
20240111,163400,5285604500,336000,336000,336000,336000,0
|
|
20240111,163300,5285604500,336000,336000,336000,336000,0
|
|
20240111,163200,5285604500,336000,336000,336000,336000,0
|
|
20240111,163100,5285604500,336000,336000,336000,336000,0
|
|
20240111,163000,5285604500,336000,336000,336000,336000,0
|
|
20240111,162900,5285604500,336000,336000,336000,336000,0
|
|
20240111,162800,5285604500,336000,336000,336000,336000,0
|
|
20240111,162700,5285604500,336000,336000,336000,336000,0
|
|
20240111,162600,5285604500,336000,336000,336000,336000,0
|
|
20240111,162500,5285604500,336000,336000,336000,336000,0
|
|
20240111,162400,5285604500,336000,336000,336000,336000,0
|
|
20240111,162300,5285604500,336000,336000,336000,336000,0
|
|
20240111,162200,5285604500,336000,336000,336000,336000,0
|
|
20240111,162100,5285604500,336000,336000,336000,336000,0
|
|
20240111,162000,5285604500,336000,336000,336000,336000,0
|
|
20240111,161900,5285604500,336000,336000,336000,336000,0
|
|
20240111,161800,5285604500,336000,336000,336000,336000,0
|
|
20240111,161700,5285604500,336000,336000,336000,336000,0
|
|
20240111,161600,5285604500,336000,336000,336000,336000,0
|
|
20240111,161500,5285604500,336000,336000,336000,336000,0
|
|
20240111,161400,5285604500,336000,336000,336000,336000,0
|
|
20240111,161300,5285604500,336000,336000,336000,336000,0
|
|
20240111,161200,5285604500,336000,336000,336000,336000,0
|
|
20240111,161100,5285604500,336000,336000,336000,336000,0
|
|
20240111,161000,5285604500,336000,336000,336000,336000,0
|
|
20240111,160900,5285604500,336000,336000,336000,336000,0
|
|
20240111,160800,5285604500,336000,336000,336000,336000,1737
|
|
20240111,160700,5285604500,336000,336000,336000,336000,0
|
|
20240111,160600,5285604500,336000,336000,336000,336000,0
|
|
20240111,160500,5285604500,336000,336000,336000,336000,0
|
|
20240111,160400,5285604500,336000,336000,336000,336000,0
|
|
20240111,160300,5285604500,336000,336000,336000,336000,0
|
|
20240111,160200,5285604500,336000,336000,336000,336000,0
|
|
20240111,160100,5285604500,336000,336000,336000,336000,0
|
|
20240111,160000,5285604500,336000,336000,336000,336000,0
|
|
20240111,155900,5285604500,336000,336000,336000,336000,0
|
|
20240111,155800,5285604500,336000,336000,336000,336000,0
|
|
20240111,155700,5285604500,336000,336000,336000,336000,0
|
|
20240111,155600,5285604500,336000,336000,336000,336000,0
|
|
20240111,155500,5285604500,336000,336000,336000,336000,0
|
|
20240111,155400,5285604500,336000,336000,336000,336000,0
|
|
20240111,155300,5285604500,336000,336000,336000,336000,0
|
|
20240111,155200,5285604500,336000,336000,336000,336000,0
|
|
20240111,155100,5285604500,336000,336000,336000,336000,0
|
|
20240111,155000,5285604500,336000,336000,336000,336000,0
|
|
20240111,154900,5285604500,336000,336000,336000,336000,0
|
|
20240111,154800,5285604500,336000,336000,336000,336000,0
|
|
20240111,154700,5285604500,336000,336000,336000,336000,0
|
|
20240111,154600,5285604500,336000,336000,336000,336000,0
|
|
20240111,154500,5285604500,336000,336000,336000,336000,0
|
|
20240111,154400,5285604500,336000,336000,336000,336000,0
|
|
20240111,154300,5285604500,336000,336000,336000,336000,0
|
|
20240111,154200,5285604500,336000,336000,336000,336000,0
|
|
20240111,154100,5285604500,336000,336000,336000,336000,0
|
|
20240111,154000,5285604500,336000,336000,336000,336000,0
|
|
20240111,153900,5285604500,336000,336000,336000,336000,0
|
|
20240111,153800,5285604500,336000,336000,336000,336000,1737
|
|
20240111,153700,5285604500,336000,336000,336000,336000,0
|
|
20240111,153600,5285604500,336000,336000,336000,336000,0
|
|
20240111,153500,5285604500,336000,336000,336000,336000,0
|
|
20240111,153400,5285604500,336000,336000,336000,336000,0
|
|
20240111,153300,5285604500,336000,336000,336000,336000,0
|
|
20240111,153200,5285604500,336000,336000,336000,336000,0
|
|
20240111,153100,5285604500,336000,336000,336000,336000,0
|
|
20240111,153000,5285604500,336000,336000,336000,336000,1737
|
|
20240111,152900,4701972500,337500,337500,337500,337500,0
|
|
20240111,152800,4701972500,337500,337500,337500,337500,0
|
|
20240111,152700,4701972500,337500,337500,337500,337500,0
|
|
20240111,152600,4701972500,337500,337500,337500,337500,0
|
|
20240111,152500,4701972500,337500,337500,337500,337500,0
|
|
20240111,152400,4701972500,337500,337500,337500,337500,0
|
|
20240111,152300,4701972500,337500,337500,337500,337500,0
|
|
20240111,152200,4701972500,337500,337500,337500,337500,0
|
|
20240111,152100,4701972500,337500,337500,337500,337500,0
|
|
20240111,152000,4701972500,337500,337500,337500,337500,0
|
|
20240111,151900,4701972500,337500,337500,338000,337500,11
|
|
20240111,151800,4698256000,338000,337000,338000,337000,57
|
|
20240111,151700,4679025500,337500,338000,338000,337500,84
|
|
20240111,151600,4650664500,337000,338000,338000,337000,164
|
|
20240111,151500,4595313500,338000,337500,338000,337000,102
|
|
20240111,151400,4560902000,338000,337500,338000,337500,60
|
|
20240111,151300,4540648000,337500,338000,338000,337500,97
|
|
20240111,151200,4507881000,338500,337500,338500,337000,132
|
|
20240111,151100,4463297000,337500,337000,337500,337000,156
|
|
20240111,151000,4410707000,337500,337500,337500,337500,35
|
|
20240111,150900,4398894500,338000,337000,338000,337000,48
|
|
20240111,150800,4382705500,337000,337000,337000,337000,90
|
|
20240111,150700,4352375500,337000,337500,337500,337000,59
|
|
20240111,150600,4332466000,338000,337500,338000,337500,87
|
|
20240111,150500,4303102500,338000,337500,338000,337500,38
|
|
20240111,150400,4290277000,337500,338000,338000,337500,84
|
|
20240111,150300,4261925000,337500,337500,337500,337500,79
|
|
20240111,150200,4235262500,337500,337500,337500,337500,44
|
|
20240111,150100,4220412500,337000,337000,337000,337000,119
|
|
20240111,150000,4180309500,337000,338500,338500,337000,78
|
|
20240111,145900,4153997500,338500,339000,339000,337000,51
|
|
20240111,145800,4136786500,337000,338500,339500,337000,144
|
|
20240111,145700,4088216500,339000,337500,339000,337000,119
|
|
20240111,145600,4048062500,337500,338000,338000,337000,54
|
|
20240111,145500,4029829000,338000,337000,339000,337000,129
|
|
20240111,145400,3986288500,337000,337500,339000,337000,90
|
|
20240111,145300,3955881500,337500,339000,339000,337000,133
|
|
20240111,145200,3911026000,337500,338500,339000,336500,78
|
|
20240111,145100,3884685000,336500,337000,338000,336500,156
|
|
20240111,145000,3832120000,336500,338500,339000,336500,101
|
|
20240111,144900,3798048000,337000,337000,338500,336500,204
|
|
20240111,144800,3729289000,337000,337000,337000,336500,180
|
|
20240111,144700,3668637500,337000,336500,337000,336500,42
|
|
20240111,144600,3654501000,337000,337000,337000,336500,26
|
|
20240111,144500,3645740500,336500,336500,337000,336500,27
|
|
20240111,144400,3636653500,336500,337000,337000,336500,36
|
|
20240111,144300,3624539000,336500,336500,337000,336500,61
|
|
20240111,144200,3603985500,337000,337500,338500,337000,96
|
|
20240111,144100,3571629000,338500,337000,338500,337000,123
|
|
20240111,144000,3530152000,337500,337000,339000,336500,132
|
|
20240111,143900,3485665500,336500,338000,338000,336500,44
|
|
20240111,143800,3470829000,338000,336500,338000,336500,660
|
|
20240111,143700,3248650000,336500,336500,337000,336500,139
|
|
20240111,143600,3201875500,337000,336500,337000,336500,44
|
|
20240111,143500,3187062500,336500,336500,337000,336500,21
|
|
20240111,143400,3179995000,336500,336500,337000,336500,13
|
|
20240111,143300,3175619500,336500,337000,337000,336500,26
|
|
20240111,143200,3166867000,336500,336500,337000,336500,25
|
|
20240111,143100,3158453500,336500,337000,337000,336500,7
|
|
20240111,143000,3156097000,336500,336500,337000,336500,58
|
|
20240111,142900,3136578500,336500,337000,337000,336500,27
|
|
20240111,142800,3127492000,336500,336500,337000,336500,27
|
|
20240111,142700,3118405500,336500,336500,337000,336500,26
|
|
20240111,142600,3109656000,336500,337000,337000,336500,42
|
|
20240111,142500,3095522000,336500,336500,337000,336500,28
|
|
20240111,142400,3086099000,337000,336500,337000,336500,47
|
|
20240111,142300,3070282000,336500,336500,337000,336500,21
|
|
20240111,142200,3063214500,336500,337000,337000,336500,10
|
|
20240111,142100,3059848000,336500,336500,337000,336500,28
|
|
20240111,142000,3050425000,337000,336500,337000,336500,31
|
|
20240111,141900,3039992500,337000,336500,337000,336500,18
|
|
20240111,141800,3033931500,337000,337000,337000,336500,54
|
|
20240111,141700,3015734500,337000,337000,337000,337000,61
|
|
20240111,141600,2995177500,337000,337000,337500,337000,43
|
|
20240111,141500,2980685000,337000,337000,337500,337000,117
|
|
20240111,141400,2941254000,337000,337000,337500,337000,81
|
|
20240111,141300,2913955000,337000,337000,337500,337000,64
|
|
20240111,141200,2892383000,337500,337500,337500,337000,72
|
|
20240111,141100,2868113000,337000,337500,337500,337000,47
|
|
20240111,141000,2852272500,337000,337000,337500,337000,90
|
|
20240111,140900,2821941000,337000,337500,337500,337000,135
|
|
20240111,140800,2776380000,337000,337000,337500,337000,63
|
|
20240111,140700,2755148500,337000,337000,337500,337000,59
|
|
20240111,140600,2735265000,337000,337000,337500,337000,86
|
|
20240111,140500,2706242500,337500,337500,337500,337000,95
|
|
20240111,140400,2674195000,337000,337000,337500,337000,34
|
|
20240111,140300,2662734000,337000,337500,337500,337000,27
|
|
20240111,140200,2653630500,337500,337000,337500,337000,21
|
|
20240111,140100,2646547500,337000,337500,337500,337000,243
|
|
20240111,140000,2564574000,337500,337000,337500,337000,63
|
|
20240111,135900,2543326000,337500,338000,338000,337500,216
|
|
20240111,135800,2470424500,337500,337500,338000,337500,42
|
|
20240111,135700,2456241500,338000,338000,338000,337500,25
|
|
20240111,135600,2447803000,337500,338000,338500,337500,265
|
|
20240111,135500,2358233000,338000,338000,338500,338000,59
|
|
20240111,135400,2338289500,338000,338500,338500,338000,27
|
|
20240111,135300,2329152000,338500,339000,339000,338500,12
|
|
20240111,135200,2325089000,338500,338500,339500,338500,36
|
|
20240111,135100,2312895500,338000,338000,338500,338000,29
|
|
20240111,135000,2303093000,338000,338000,338500,338000,8
|
|
20240111,134900,2300388500,338000,339000,339000,338000,14
|
|
20240111,134800,2295650000,339000,339000,339000,338500,26
|
|
20240111,134700,2286848000,338500,339000,339000,338500,8
|
|
20240111,134600,2284139500,338500,338500,339000,338500,29
|
|
20240111,134500,2274322000,339000,338000,339000,338000,29
|
|
20240111,134400,2264513500,338000,338000,338500,338000,16
|
|
20240111,134300,2259105000,338500,338000,338500,338000,28
|
|
20240111,134200,2249640000,338000,338000,338500,338000,42
|
|
20240111,134100,2235434500,338000,338000,338500,338000,14
|
|
20240111,134000,2230702000,338000,338000,338500,338000,24
|
|
20240111,133900,2222589500,338500,338000,338500,338000,28
|
|
20240111,133800,2213123500,338000,338000,338000,338000,12
|
|
20240111,133700,2209067500,338500,338500,338500,338000,26
|
|
20240111,133600,2200269500,338000,338500,339000,338000,79
|
|
20240111,133500,2173532000,338500,338500,339000,338000,9
|
|
20240111,133400,2170487000,338500,338000,338500,338000,26
|
|
20240111,133300,2161695000,338000,338500,338500,338000,19
|
|
20240111,133200,2155269500,338000,338000,339000,338000,69
|
|
20240111,133100,2131936000,338000,338000,338500,338000,29
|
|
20240111,133000,2122132500,338000,338500,338500,338000,15
|
|
20240111,132900,2117059000,338500,338500,339000,338500,34
|
|
20240111,132800,2105549500,339000,338500,339000,338500,34
|
|
20240111,132700,2094039500,338500,338500,338500,338500,10
|
|
20240111,132600,2090654500,338500,338500,339000,338500,22
|
|
20240111,132500,2083205000,339000,338500,339000,338500,40
|
|
20240111,132400,2069664000,339000,338500,339000,338500,11
|
|
20240111,132300,2065939000,338500,339000,339000,338500,11
|
|
20240111,132200,2062214000,339500,338500,339500,338500,29
|
|
20240111,132100,2052395500,338500,338500,339000,338500,15
|
|
20240111,132000,2047317000,338500,339500,339500,338500,5
|
|
20240111,131900,2045622500,339000,338500,340000,338500,50
|
|
20240111,131800,2028693500,338500,338000,338500,338000,8
|
|
20240111,131700,2025986000,338000,338500,338500,338000,55
|
|
20240111,131600,2007388000,338500,338500,338500,338500,169
|
|
20240111,131500,1950181500,339500,338500,339500,338500,10
|
|
20240111,131400,1946795000,338500,338500,338500,338500,24
|
|
20240111,131300,1938671000,339000,339000,339000,338500,467
|
|
20240111,131200,1780383000,339000,339500,339500,339000,15
|
|
20240111,131100,1775295500,339000,339000,339500,339000,17
|
|
20240111,131000,1769532000,339500,339500,339500,339000,17
|
|
20240111,130900,1763766000,339000,339000,339500,339000,28
|
|
20240111,130800,1754273000,339000,339500,339500,339000,13
|
|
20240111,130700,1749862500,339000,339000,339000,339000,6
|
|
20240111,130600,1747828500,339000,339000,339500,339000,17
|
|
20240111,130500,1742062500,339000,339000,339500,339000,16
|
|
20240111,130400,1736637500,339500,339500,339500,339000,6
|
|
20240111,130300,1734601000,339500,340000,340000,339500,10
|
|
20240111,130200,1731205500,340000,339500,340000,339500,9
|
|
20240111,130100,1728149000,339500,340000,340000,339500,8
|
|
20240111,130000,1725431500,339500,339000,340000,339000,20
|
|
20240111,125900,1718643000,339000,339500,340000,339000,27
|
|
20240111,125800,1709478500,339500,339000,339500,339000,6
|
|
20240111,125700,1707444000,339000,339000,339500,339000,11
|
|
20240111,125600,1703713000,339000,339000,339000,339000,5
|
|
20240111,125500,1702018000,340000,340000,340000,339500,17
|
|
20240111,125400,1696243000,340000,339500,340000,339000,13
|
|
20240111,125300,1691828500,339000,339000,339500,339000,12
|
|
20240111,125200,1687758500,339500,339500,339500,339000,11
|
|
20240111,125100,1684027000,339000,339000,339000,339000,6
|
|
20240111,125000,1681993000,339500,339500,339500,339000,5
|
|
20240111,124900,1680296500,339000,340000,340000,339000,25
|
|
20240111,124800,1671810500,340000,339000,340000,339000,12
|
|
20240111,124700,1667740000,339000,339500,339500,339000,104
|
|
20240111,124600,1632481500,339500,340000,340000,339000,110
|
|
20240111,124500,1595176000,339500,340000,340000,339500,12
|
|
20240111,124400,1591101500,339500,339500,339500,339500,7
|
|
20240111,124300,1588725000,339500,340000,340000,339500,4
|
|
20240111,124200,1587366000,339500,339500,340000,339500,9
|
|
20240111,124100,1584310000,339500,339500,340000,339500,9
|
|
20240111,124000,1581253500,339000,339500,339500,339000,37
|
|
20240111,123900,1568693000,339500,339500,340000,339500,12
|
|
20240111,123800,1564618000,339500,339500,340000,339500,6
|
|
20240111,123700,1562580500,340000,339500,340000,339500,9
|
|
20240111,123600,1559523000,339500,340000,340000,339500,6
|
|
20240111,123500,1557485000,339500,339500,340000,339500,277
|
|
20240111,123400,1463437000,339500,339500,340000,339500,9
|
|
20240111,123300,1460381000,339500,340000,340000,339500,48
|
|
20240111,123200,1444063500,340000,339500,340000,339500,10
|
|
20240111,123100,1440667500,339500,339500,339500,339500,4
|
|
20240111,123000,1439309500,339500,339500,340000,339500,12
|
|
20240111,122900,1435234000,340000,339500,340000,339500,14
|
|
20240111,122800,1430475000,340000,339500,340000,339500,9
|
|
20240111,122700,1427418500,339500,340000,340000,339500,10
|
|
20240111,122600,1424023000,339500,340000,340000,339500,16
|
|
20240111,122500,1418590500,339500,339500,340000,339500,17
|
|
20240111,122400,1412816500,339500,339500,339500,339500,7
|
|
20240111,122300,1410440000,340000,340000,340000,339500,13
|
|
20240111,122200,1406024500,340000,340000,340000,339500,9
|
|
20240111,122100,1402968000,340000,339500,340000,339500,6
|
|
20240111,122000,1400930000,339500,339500,339500,339500,3
|
|
20240111,121900,1399911500,339500,340000,340000,339500,12
|
|
20240111,121800,1395834000,339500,339500,340000,339500,9
|
|
20240111,121700,1392777500,339500,339500,340000,339500,4
|
|
20240111,121600,1391419000,339500,340000,340000,339500,18
|
|
20240111,121500,1385303500,339500,339500,339500,339500,15
|
|
20240111,121400,1380211000,339500,339500,340000,339500,9
|
|
20240111,121300,1377154000,339500,339500,339500,339500,3
|
|
20240111,121200,1376135500,340000,340000,340500,339500,16
|
|
20240111,121100,1370701000,339500,339500,339500,339500,2
|
|
20240111,121000,1370022000,339500,339500,340000,339500,7
|
|
20240111,120900,1367645000,340500,339500,340500,339500,4
|
|
20240111,120800,1366285500,339500,340000,340000,339500,26
|
|
20240111,120700,1357446500,340000,340000,340000,339500,6
|
|
20240111,120600,1355408500,340000,340500,340500,340000,10
|
|
20240111,120500,1352008000,340500,339500,340500,339500,10
|
|
20240111,120400,1348609000,340500,340000,340500,339500,523
|
|
20240111,120300,1170735500,340500,340000,340500,340000,15
|
|
20240111,120200,1165631000,340500,340000,340500,340000,15
|
|
20240111,120100,1160526000,340500,340000,340500,340000,7
|
|
20240111,120000,1158145000,340000,340000,340500,340000,31
|
|
20240111,115900,1147603500,340000,340500,340500,340000,9
|
|
20240111,115800,1144541000,340500,340000,340500,340000,8
|
|
20240111,115700,1141820000,340000,340000,340000,340000,5
|
|
20240111,115600,1140120000,340000,340500,340500,340000,13
|
|
20240111,115500,1135697500,340000,340000,340000,340000,6
|
|
20240111,115400,1133657500,340000,340000,340500,340000,22
|
|
20240111,115300,1126177000,340000,340000,340000,340000,201
|
|
20240111,115200,1057837000,340500,340500,340500,340000,5
|
|
20240111,115100,1056136000,340000,340500,340500,340000,7
|
|
20240111,115000,1053755500,340500,340000,340500,340000,7
|
|
20240111,114900,1051375000,340000,340000,341000,340000,18
|
|
20240111,114800,1045248000,340000,340000,340000,340000,18
|
|
20240111,114700,1039128000,340000,340000,340500,340000,8
|
|
20240111,114600,1036407000,340000,340500,340500,340000,10
|
|
20240111,114500,1033006500,340000,340000,340500,340000,8
|
|
20240111,114400,1030286000,340500,340000,340500,340000,4
|
|
20240111,114300,1028925500,340500,340500,340500,340500,7
|
|
20240111,114200,1026542000,340500,341000,341000,340500,10
|
|
20240111,114100,1023136500,341000,340000,341000,340000,26
|
|
20240111,114000,1014283500,340000,340000,340500,340000,10
|
|
20240111,113900,1010883000,340000,340000,340500,340000,5
|
|
20240111,113800,1009182500,340000,340000,340500,340000,7
|
|
20240111,113700,1006802000,340500,340500,340500,340000,23
|
|
20240111,113600,998975500,341000,340000,341000,340000,17
|
|
20240111,113500,993186500,340500,340500,340500,340000,10
|
|
20240111,113400,989783500,341000,340500,341000,340500,9
|
|
20240111,113300,986718500,340000,340500,340500,340000,7
|
|
20240111,113200,984336000,340000,340500,341000,340000,71
|
|
20240111,113100,960175000,340500,340500,340500,340000,29
|
|
20240111,113000,950308000,340500,340000,340500,340000,11
|
|
20240111,112900,946567500,340500,340000,340500,340000,7
|
|
20240111,112800,944186500,340500,340500,340500,340000,9
|
|
20240111,112700,941125000,340000,340500,340500,340000,15
|
|
20240111,112600,936024000,340000,341000,341000,340000,61
|
|
20240111,112500,915254000,341000,340500,341000,340500,11
|
|
20240111,112400,911508000,340500,341000,341000,340500,9
|
|
20240111,112300,908443000,340500,341000,341000,340500,8
|
|
20240111,112200,905716500,341500,341000,341500,340500,10
|
|
20240111,112100,902307500,341000,341000,341000,341000,9
|
|
20240111,112000,899238500,341500,341000,341500,341000,6
|
|
20240111,111900,897191500,341000,341000,341500,341000,10
|
|
20240111,111800,893780500,341500,341000,341500,341000,12
|
|
20240111,111700,889688000,340500,341000,341000,340500,8
|
|
20240111,111600,886962000,341000,340500,341000,340500,19
|
|
20240111,111500,880485000,340000,340500,340500,340000,12
|
|
20240111,111400,876404500,340000,340500,340500,340000,162
|
|
20240111,111300,821244500,340500,340500,341000,340500,7
|
|
20240111,111200,818860500,341000,340500,341000,340500,131
|
|
20240111,111100,774254000,340500,340500,341000,340500,12
|
|
20240111,111000,770167500,340500,341000,341000,340500,6
|
|
20240111,110900,768123500,341000,340500,341000,340500,10
|
|
20240111,110800,764717500,341000,341000,341000,341000,2
|
|
20240111,110700,764035500,341000,340500,341000,340500,8
|
|
20240111,110600,761311000,341000,340500,341000,340500,11
|
|
20240111,110500,757561500,340500,340500,340500,340500,5
|
|
20240111,110400,755859000,341000,341000,341000,341000,2
|
|
20240111,110300,755177000,340500,340500,341000,340500,7
|
|
20240111,110200,752793000,341000,341000,341000,340500,14
|
|
20240111,110100,748025000,340500,340500,341000,340500,6
|
|
20240111,110000,745981500,341000,340500,341000,340500,4
|
|
20240111,105900,744619000,340500,341000,341000,340500,12
|
|
20240111,105800,740529000,340500,340500,340500,340500,8
|
|
20240111,105700,737805000,340500,341000,341000,340500,6
|
|
20240111,105600,735761000,341000,341500,341500,341000,2
|
|
20240111,105500,735078500,342000,340500,342000,340500,5
|
|
20240111,105400,733370000,340500,340500,341500,340500,14
|
|
20240111,105300,728602000,341000,341000,341000,340500,72
|
|
20240111,105200,704065000,341500,341000,341500,341000,3
|
|
20240111,105100,703041500,341000,341000,341500,341000,5
|
|
20240111,105000,701336000,341000,341500,341500,341000,6
|
|
20240111,104900,699289500,342500,341000,342500,341000,2
|
|
20240111,104800,698606000,341500,342000,342000,341500,4
|
|
20240111,104700,697239000,342000,342000,342000,342000,5
|
|
20240111,104600,695529000,342500,342000,342500,342000,3
|
|
20240111,104500,694502000,342500,342500,342500,342500,3
|
|
20240111,104400,693474500,342000,342000,342000,342000,3
|
|
20240111,104300,692448500,342500,342500,342500,342500,0
|
|
20240111,104200,692448500,342500,341500,342500,341500,201
|
|
20240111,104100,623715500,341500,341500,341500,341500,1
|
|
20240111,104000,623374000,341500,341000,341500,341000,4
|
|
20240111,103900,622008500,341500,341000,341500,341000,66
|
|
20240111,103800,599500500,341500,341500,341500,341500,1
|
|
20240111,103700,599159000,342000,342000,342000,342000,0
|
|
20240111,103600,599159000,342000,342000,342000,342000,7
|
|
20240111,103500,596765000,342000,341000,342000,341000,12
|
|
20240111,103400,592669000,341000,341000,341500,341000,8
|
|
20240111,103300,589939500,341500,341500,341500,341500,4
|
|
20240111,103200,588573500,341500,341500,341500,341500,1
|
|
20240111,103100,588232000,341500,341500,341500,341500,20
|
|
20240111,103000,581402000,341500,341500,341500,341000,12
|
|
20240111,102900,577308000,341000,341000,341500,341000,6
|
|
20240111,102800,575261500,341500,341500,341500,341500,2
|
|
20240111,102700,574578500,341000,341500,341500,341000,15
|
|
20240111,102600,569463000,341000,341500,341500,341000,6
|
|
20240111,102500,567416500,341000,341500,341500,341000,5
|
|
20240111,102400,565710000,341500,341000,341500,341000,13
|
|
20240111,102300,561275500,341500,342000,342000,341500,15
|
|
20240111,102200,556152000,341500,341500,341500,341500,6
|
|
20240111,102100,554103000,342000,342000,342000,342000,4
|
|
20240111,102000,552735000,341500,341500,341500,341500,2
|
|
20240111,101900,552052000,342000,341000,342000,341000,15
|
|
20240111,101800,546930500,341500,341500,341500,341500,0
|
|
20240111,101700,546930500,341500,341500,341500,340500,7
|
|
20240111,101600,544542000,341500,341000,341500,340500,70
|
|
20240111,101500,520673000,341000,340500,341000,340500,4
|
|
20240111,101400,519310500,340500,341000,341000,340500,4
|
|
20240111,101300,517948000,341000,341000,341000,341000,1
|
|
20240111,101200,517607000,340500,340500,341000,340500,5
|
|
20240111,101100,515903500,340500,340500,340500,340500,1
|
|
20240111,101000,515563000,340500,341000,341000,340500,6
|
|
20240111,100900,513518500,341000,340500,341000,340500,4
|
|
20240111,100800,512156000,341000,340500,341000,340500,8
|
|
20240111,100700,509431000,340500,341000,341000,340500,2
|
|
20240111,100600,508749500,341000,340500,341000,340500,4
|
|
20240111,100500,507386500,340500,340500,340500,340500,1
|
|
20240111,100400,507046000,340000,340000,340000,340000,4
|
|
20240111,100300,505686000,340500,341000,341000,340000,67
|
|
20240111,100200,482892500,340500,340500,340500,340500,6
|
|
20240111,100100,480849500,340500,340500,341000,340500,5
|
|
20240111,100000,479146500,340000,340500,340500,340000,58
|
|
20240111,095900,459399500,340500,340000,340500,340000,9
|
|
20240111,095800,456338000,340500,340500,340500,340500,1
|
|
20240111,095700,455997500,340500,340000,340500,340000,7
|
|
20240111,095600,453615500,340500,340500,340500,340000,3
|
|
20240111,095500,452594500,340000,340000,340000,340000,2
|
|
20240111,095400,451914500,340000,340500,340500,340000,4
|
|
20240111,095300,450554000,340500,340500,340500,340500,2
|
|
20240111,095200,449873000,340500,340500,340500,340000,6
|
|
20240111,095100,447830500,340500,340000,340500,340000,6
|
|
20240111,095000,445788500,340500,340500,340500,340500,5
|
|
20240111,094900,444086000,340500,340500,340500,340500,6
|
|
20240111,094800,442043000,341000,340000,341000,340000,33
|
|
20240111,094700,430812000,340500,341000,341000,340500,71
|
|
20240111,094600,406634500,341000,340500,341000,340500,55
|
|
20240111,094500,387901500,341000,341000,341000,341000,4
|
|
20240111,094400,386537500,340500,340500,340500,340500,23
|
|
20240111,094300,378706000,340500,341000,341000,340500,12
|
|
20240111,094200,374618000,340500,340500,340500,340500,7
|
|
20240111,094100,372234500,340500,340500,341000,340500,60
|
|
20240111,094000,351804000,340500,340500,340500,340500,2
|
|
20240111,093900,351123000,341000,340500,341000,340500,8
|
|
20240111,093800,348398000,340500,341000,341000,340500,9
|
|
20240111,093700,345332500,340500,341000,341000,340500,16
|
|
20240111,093600,339881000,341000,341000,341000,340500,4
|
|
20240111,093500,338518000,340500,340500,340500,340500,30
|
|
20240111,093400,328303000,340500,340500,341000,340500,7
|
|
20240111,093300,325918500,340500,340500,341000,340500,5
|
|
20240111,093200,324215500,340500,340500,341000,340500,26
|
|
20240111,093100,315362000,340500,340500,340500,340500,2
|
|
20240111,093000,314681000,340500,340500,341000,340500,20
|
|
20240111,092900,307869000,340500,340500,341000,340500,28
|
|
20240111,092800,298333500,340500,341000,341000,340500,39
|
|
20240111,092700,285053000,340500,340500,341000,340500,34
|
|
20240111,092600,273475500,340500,340500,341000,340500,38
|
|
20240111,092500,260536000,341000,341000,341000,341000,57
|
|
20240111,092400,241099000,341500,341000,341500,341000,8
|
|
20240111,092300,238369000,341000,341000,341500,341000,9
|
|
20240111,092200,235298500,341500,341000,341500,341000,10
|
|
20240111,092100,231888000,341500,341000,341500,341000,5
|
|
20240111,092000,230182500,341000,341500,341500,341000,17
|
|
20240111,091900,224385000,341000,341000,341500,341000,9
|
|
20240111,091800,221314500,341000,341000,341500,341000,21
|
|
20240111,091700,214149000,341000,341000,341000,341000,4
|
|
20240111,091600,212785000,341000,341000,341500,341000,33
|
|
20240111,091500,201531000,341500,341500,341500,341000,81
|
|
20240111,091400,173899500,341000,341000,341500,341000,3
|
|
20240111,091300,172876000,341500,341500,341500,341500,6
|
|
20240111,091200,170827000,341500,341000,341500,341000,26
|
|
20240111,091100,161949000,341500,341000,341500,341000,12
|
|
20240111,091000,157851500,341500,341500,341500,341000,9
|
|
20240111,090900,154779000,341000,341500,341500,341000,73
|
|
20240111,090800,129863000,342000,342000,342000,342000,6
|
|
20240111,090700,127811000,342500,342500,342500,342000,14
|
|
20240111,090600,123017500,342500,342000,342500,342000,26
|
|
20240111,090500,114124000,342000,342000,342000,342000,4
|
|
20240111,090400,112756000,342000,342500,342500,341500,13
|
|
20240111,090300,108309500,342500,342000,342500,342000,29
|
|
20240111,090200,98391000,342000,341000,342000,341000,15
|
|
20240111,090100,93275000,341000,342500,342500,340000,87
|
|
20240111,090000,63616000,342000,342000,342500,342000,186
|