743 lines
43 KiB
CSV
743 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,212000,38898723000,240500,240500,240500,240500,4482
|
|
20240104,211900,38898723000,240500,240500,240500,240500,0
|
|
20240104,211800,38898723000,240500,240500,240500,240500,0
|
|
20240104,211700,38898723000,240500,240500,240500,240500,0
|
|
20240104,211600,38898723000,240500,240500,240500,240500,0
|
|
20240104,211500,38898723000,240500,240500,240500,240500,0
|
|
20240104,211400,38898723000,240500,240500,240500,240500,0
|
|
20240104,211300,38898723000,240500,240500,240500,240500,0
|
|
20240104,211200,38898723000,240500,240500,240500,240500,0
|
|
20240104,211100,38898723000,240500,240500,240500,240500,0
|
|
20240104,211000,38898723000,240500,240500,240500,240500,0
|
|
20240104,210900,38898723000,240500,240500,240500,240500,0
|
|
20240104,210800,38898723000,240500,240500,240500,240500,0
|
|
20240104,210700,38898723000,240500,240500,240500,240500,0
|
|
20240104,210600,38898723000,240500,240500,240500,240500,0
|
|
20240104,210500,38898723000,240500,240500,240500,240500,0
|
|
20240104,210400,38898723000,240500,240500,240500,240500,0
|
|
20240104,210300,38898723000,240500,240500,240500,240500,0
|
|
20240104,210200,38898723000,240500,240500,240500,240500,0
|
|
20240104,210100,38898723000,240500,240500,240500,240500,0
|
|
20240104,210000,38898723000,240500,240500,240500,240500,0
|
|
20240104,205900,38898723000,240500,240500,240500,240500,0
|
|
20240104,205800,38898723000,240500,240500,240500,240500,0
|
|
20240104,205700,38898723000,240500,240500,240500,240500,0
|
|
20240104,205600,38898723000,240500,240500,240500,240500,0
|
|
20240104,205500,38898723000,240500,240500,240500,240500,0
|
|
20240104,205400,38898723000,240500,240500,240500,240500,0
|
|
20240104,205300,38898723000,240500,240500,240500,240500,0
|
|
20240104,205200,38898723000,240500,240500,240500,240500,0
|
|
20240104,205100,38898723000,240500,240500,240500,240500,0
|
|
20240104,205000,38898723000,240500,240500,240500,240500,4482
|
|
20240104,204900,38898723000,240500,240500,240500,240500,0
|
|
20240104,204800,38898723000,240500,240500,240500,240500,0
|
|
20240104,204700,38898723000,240500,240500,240500,240500,0
|
|
20240104,204600,38898723000,240500,240500,240500,240500,0
|
|
20240104,204500,38898723000,240500,240500,240500,240500,0
|
|
20240104,204400,38898723000,240500,240500,240500,240500,0
|
|
20240104,204300,38898723000,240500,240500,240500,240500,0
|
|
20240104,204200,38898723000,240500,240500,240500,240500,0
|
|
20240104,204100,38898723000,240500,240500,240500,240500,0
|
|
20240104,204000,38898723000,240500,240500,240500,240500,0
|
|
20240104,203900,38898723000,240500,240500,240500,240500,0
|
|
20240104,203800,38898723000,240500,240500,240500,240500,0
|
|
20240104,203700,38898723000,240500,240500,240500,240500,0
|
|
20240104,203600,38898723000,240500,240500,240500,240500,0
|
|
20240104,203500,38898723000,240500,240500,240500,240500,0
|
|
20240104,203400,38898723000,240500,240500,240500,240500,0
|
|
20240104,203300,38898723000,240500,240500,240500,240500,0
|
|
20240104,203200,38898723000,240500,240500,240500,240500,0
|
|
20240104,203100,38898723000,240500,240500,240500,240500,0
|
|
20240104,203000,38898723000,240500,240500,240500,240500,0
|
|
20240104,202900,38898723000,240500,240500,240500,240500,0
|
|
20240104,202800,38898723000,240500,240500,240500,240500,0
|
|
20240104,202700,38898723000,240500,240500,240500,240500,0
|
|
20240104,202600,38898723000,240500,240500,240500,240500,0
|
|
20240104,202500,38898723000,240500,240500,240500,240500,0
|
|
20240104,202400,38898723000,240500,240500,240500,240500,0
|
|
20240104,202300,38898723000,240500,240500,240500,240500,0
|
|
20240104,202200,38898723000,240500,240500,240500,240500,0
|
|
20240104,202100,38898723000,240500,240500,240500,240500,0
|
|
20240104,202000,38898723000,240500,240500,240500,240500,4482
|
|
20240104,201900,38898723000,240500,240500,240500,240500,0
|
|
20240104,201800,38898723000,240500,240500,240500,240500,0
|
|
20240104,201700,38898723000,240500,240500,240500,240500,0
|
|
20240104,201600,38898723000,240500,240500,240500,240500,0
|
|
20240104,201500,38898723000,240500,240500,240500,240500,0
|
|
20240104,201400,38898723000,240500,240500,240500,240500,0
|
|
20240104,201300,38898723000,240500,240500,240500,240500,0
|
|
20240104,201200,38898723000,240500,240500,240500,240500,0
|
|
20240104,201100,38898723000,240500,240500,240500,240500,0
|
|
20240104,201000,38898723000,240500,240500,240500,240500,0
|
|
20240104,200900,38898723000,240500,240500,240500,240500,0
|
|
20240104,200800,38898723000,240500,240500,240500,240500,0
|
|
20240104,200700,38898723000,240500,240500,240500,240500,0
|
|
20240104,200600,38898723000,240500,240500,240500,240500,0
|
|
20240104,200500,38898723000,240500,240500,240500,240500,0
|
|
20240104,200400,38898723000,240500,240500,240500,240500,0
|
|
20240104,200300,38898723000,240500,240500,240500,240500,0
|
|
20240104,200200,38898723000,240500,240500,240500,240500,0
|
|
20240104,200100,38898723000,240500,240500,240500,240500,0
|
|
20240104,200000,38898723000,240500,240500,240500,240500,0
|
|
20240104,195900,38898723000,240500,240500,240500,240500,0
|
|
20240104,195800,38898723000,240500,240500,240500,240500,0
|
|
20240104,195700,38898723000,240500,240500,240500,240500,0
|
|
20240104,195600,38898723000,240500,240500,240500,240500,0
|
|
20240104,195500,38898723000,240500,240500,240500,240500,0
|
|
20240104,195400,38898723000,240500,240500,240500,240500,0
|
|
20240104,195300,38898723000,240500,240500,240500,240500,0
|
|
20240104,195200,38898723000,240500,240500,240500,240500,0
|
|
20240104,195100,38898723000,240500,240500,240500,240500,0
|
|
20240104,195000,38898723000,240500,240500,240500,240500,4482
|
|
20240104,194900,38898723000,240500,240500,240500,240500,0
|
|
20240104,194800,38898723000,240500,240500,240500,240500,0
|
|
20240104,194700,38898723000,240500,240500,240500,240500,0
|
|
20240104,194600,38898723000,240500,240500,240500,240500,0
|
|
20240104,194500,38898723000,240500,240500,240500,240500,0
|
|
20240104,194400,38898723000,240500,240500,240500,240500,0
|
|
20240104,194300,38898723000,240500,240500,240500,240500,0
|
|
20240104,194200,38898723000,240500,240500,240500,240500,0
|
|
20240104,194100,38898723000,240500,240500,240500,240500,0
|
|
20240104,194000,38898723000,240500,240500,240500,240500,0
|
|
20240104,193900,38898723000,240500,240500,240500,240500,0
|
|
20240104,193800,38898723000,240500,240500,240500,240500,0
|
|
20240104,193700,38898723000,240500,240500,240500,240500,0
|
|
20240104,193600,38898723000,240500,240500,240500,240500,0
|
|
20240104,193500,38898723000,240500,240500,240500,240500,0
|
|
20240104,193400,38898723000,240500,240500,240500,240500,0
|
|
20240104,193300,38898723000,240500,240500,240500,240500,0
|
|
20240104,193200,38898723000,240500,240500,240500,240500,0
|
|
20240104,193100,38898723000,240500,240500,240500,240500,0
|
|
20240104,193000,38898723000,240500,240500,240500,240500,0
|
|
20240104,192900,38898723000,240500,240500,240500,240500,0
|
|
20240104,192800,38898723000,240500,240500,240500,240500,0
|
|
20240104,192700,38898723000,240500,240500,240500,240500,0
|
|
20240104,192600,38898723000,240500,240500,240500,240500,0
|
|
20240104,192500,38898723000,240500,240500,240500,240500,0
|
|
20240104,192400,38898723000,240500,240500,240500,240500,0
|
|
20240104,192300,38898723000,240500,240500,240500,240500,0
|
|
20240104,192200,38898723000,240500,240500,240500,240500,0
|
|
20240104,192100,38898723000,240500,240500,240500,240500,0
|
|
20240104,192000,38898723000,240500,240500,240500,240500,4482
|
|
20240104,191900,38898723000,240500,240500,240500,240500,0
|
|
20240104,191800,38898723000,240500,240500,240500,240500,0
|
|
20240104,191700,38898723000,240500,240500,240500,240500,0
|
|
20240104,191600,38898723000,240500,240500,240500,240500,0
|
|
20240104,191500,38898723000,240500,240500,240500,240500,0
|
|
20240104,191400,38898723000,240500,240500,240500,240500,0
|
|
20240104,191300,38898723000,240500,240500,240500,240500,0
|
|
20240104,191200,38898723000,240500,240500,240500,240500,0
|
|
20240104,191100,38898723000,240500,240500,240500,240500,0
|
|
20240104,191000,38898723000,240500,240500,240500,240500,0
|
|
20240104,190900,38898723000,240500,240500,240500,240500,0
|
|
20240104,190800,38898723000,240500,240500,240500,240500,0
|
|
20240104,190700,38898723000,240500,240500,240500,240500,0
|
|
20240104,190600,38898723000,240500,240500,240500,240500,0
|
|
20240104,190500,38898723000,240500,240500,240500,240500,0
|
|
20240104,190400,38898723000,240500,240500,240500,240500,0
|
|
20240104,190300,38898723000,240500,240500,240500,240500,0
|
|
20240104,190200,38898723000,240500,240500,240500,240500,0
|
|
20240104,190100,38898723000,240500,240500,240500,240500,0
|
|
20240104,190000,38898723000,240500,240500,240500,240500,0
|
|
20240104,185900,38898723000,240500,240500,240500,240500,0
|
|
20240104,185800,38898723000,240500,240500,240500,240500,0
|
|
20240104,185700,38898723000,240500,240500,240500,240500,0
|
|
20240104,185600,38898723000,240500,240500,240500,240500,0
|
|
20240104,185500,38898723000,240500,240500,240500,240500,0
|
|
20240104,185400,38898723000,240500,240500,240500,240500,0
|
|
20240104,185300,38898723000,240500,240500,240500,240500,0
|
|
20240104,185200,38898723000,240500,240500,240500,240500,0
|
|
20240104,185100,38898723000,240500,240500,240500,240500,0
|
|
20240104,185000,38898723000,240500,240500,240500,240500,4482
|
|
20240104,184900,38898723000,240500,240500,240500,240500,0
|
|
20240104,184800,38898723000,240500,240500,240500,240500,0
|
|
20240104,184700,38898723000,240500,240500,240500,240500,0
|
|
20240104,184600,38898723000,240500,240500,240500,240500,0
|
|
20240104,184500,38898723000,240500,240500,240500,240500,0
|
|
20240104,184400,38898723000,240500,240500,240500,240500,0
|
|
20240104,184300,38898723000,240500,240500,240500,240500,0
|
|
20240104,184200,38898723000,240500,240500,240500,240500,0
|
|
20240104,184100,38898723000,240500,240500,240500,240500,0
|
|
20240104,184000,38898723000,240500,240500,240500,240500,0
|
|
20240104,183900,38898723000,240500,240500,240500,240500,0
|
|
20240104,183800,38898723000,240500,240500,240500,240500,0
|
|
20240104,183700,38898723000,240500,240500,240500,240500,0
|
|
20240104,183600,38898723000,240500,240500,240500,240500,0
|
|
20240104,183500,38898723000,240500,240500,240500,240500,0
|
|
20240104,183400,38898723000,240500,240500,240500,240500,0
|
|
20240104,183300,38898723000,240500,240500,240500,240500,0
|
|
20240104,183200,38898723000,240500,240500,240500,240500,0
|
|
20240104,183100,38898723000,240500,240500,240500,240500,0
|
|
20240104,183000,38898723000,240500,240500,240500,240500,0
|
|
20240104,182900,38898723000,240500,240500,240500,240500,0
|
|
20240104,182800,38898723000,240500,240500,240500,240500,0
|
|
20240104,182700,38898723000,240500,240500,240500,240500,0
|
|
20240104,182600,38898723000,240500,240500,240500,240500,0
|
|
20240104,182500,38898723000,240500,240500,240500,240500,0
|
|
20240104,182400,38898723000,240500,240500,240500,240500,0
|
|
20240104,182300,38898723000,240500,240500,240500,240500,0
|
|
20240104,182200,38898723000,240500,240500,240500,240500,0
|
|
20240104,182100,38898723000,240500,240500,240500,240500,0
|
|
20240104,182000,38898723000,240500,240500,240500,240500,4482
|
|
20240104,181900,38898723000,240500,240500,240500,240500,0
|
|
20240104,181800,38898723000,240500,240500,240500,240500,0
|
|
20240104,181700,38898723000,240500,240500,240500,240500,0
|
|
20240104,181600,38898723000,240500,240500,240500,240500,0
|
|
20240104,181500,38898723000,240500,240500,240500,240500,0
|
|
20240104,181400,38898723000,240500,240500,240500,240500,0
|
|
20240104,181300,38898723000,240500,240500,240500,240500,0
|
|
20240104,181200,38898723000,240500,240500,240500,240500,0
|
|
20240104,181100,38898723000,240500,240500,240500,240500,0
|
|
20240104,181000,38898723000,240500,240500,240500,240500,0
|
|
20240104,180900,38898723000,240500,240500,240500,240500,0
|
|
20240104,180800,38898723000,240500,240500,240500,240500,0
|
|
20240104,180700,38898723000,240500,240500,240500,240500,0
|
|
20240104,180600,38898723000,240500,240500,240500,240500,0
|
|
20240104,180500,38898723000,240500,240500,240500,240500,0
|
|
20240104,180400,38898723000,240500,240500,240500,240500,0
|
|
20240104,180300,38898723000,240500,240500,240500,240500,0
|
|
20240104,180200,38898723000,240500,240500,240500,240500,0
|
|
20240104,180100,38898723000,240500,240500,240500,240500,0
|
|
20240104,180000,38898723000,240500,240500,240500,240500,0
|
|
20240104,175900,38898723000,240500,240500,240500,240500,0
|
|
20240104,175800,38898723000,240500,240500,240500,240500,0
|
|
20240104,175700,38898723000,240500,240500,240500,240500,0
|
|
20240104,175600,38898723000,240500,240500,240500,240500,0
|
|
20240104,175500,38898723000,240500,240500,240500,240500,0
|
|
20240104,175400,38898723000,240500,240500,240500,240500,0
|
|
20240104,175300,38898723000,240500,240500,240500,240500,0
|
|
20240104,175200,38898723000,240500,240500,240500,240500,0
|
|
20240104,175100,38898723000,240500,240500,240500,240500,0
|
|
20240104,175000,38898723000,240500,240500,240500,240500,4482
|
|
20240104,174900,38898723000,240500,240500,240500,240500,0
|
|
20240104,174800,38898723000,240500,240500,240500,240500,0
|
|
20240104,174700,38898723000,240500,240500,240500,240500,0
|
|
20240104,174600,38898723000,240500,240500,240500,240500,0
|
|
20240104,174500,38898723000,240500,240500,240500,240500,0
|
|
20240104,174400,38898723000,240500,240500,240500,240500,0
|
|
20240104,174300,38898723000,240500,240500,240500,240500,0
|
|
20240104,174200,38898723000,240500,240500,240500,240500,0
|
|
20240104,174100,38898723000,240500,240500,240500,240500,0
|
|
20240104,174000,38898723000,240500,240500,240500,240500,0
|
|
20240104,173900,38898723000,240500,240500,240500,240500,0
|
|
20240104,173800,38898723000,240500,240500,240500,240500,0
|
|
20240104,173700,38898723000,240500,240500,240500,240500,0
|
|
20240104,173600,38898723000,240500,240500,240500,240500,0
|
|
20240104,173500,38898723000,240500,240500,240500,240500,0
|
|
20240104,173400,38898723000,240500,240500,240500,240500,0
|
|
20240104,173300,38898723000,240500,240500,240500,240500,0
|
|
20240104,173200,38898723000,240500,240500,240500,240500,0
|
|
20240104,173100,38898723000,240500,240500,240500,240500,0
|
|
20240104,173000,38898723000,240500,240500,240500,240500,0
|
|
20240104,172900,38898723000,240500,240500,240500,240500,0
|
|
20240104,172800,38898723000,240500,240500,240500,240500,0
|
|
20240104,172700,38898723000,240500,240500,240500,240500,0
|
|
20240104,172600,38898723000,240500,240500,240500,240500,0
|
|
20240104,172500,38898723000,240500,240500,240500,240500,0
|
|
20240104,172400,38898723000,240500,240500,240500,240500,0
|
|
20240104,172300,38898723000,240500,240500,240500,240500,0
|
|
20240104,172200,38898723000,240500,240500,240500,240500,0
|
|
20240104,172100,38898723000,240500,240500,240500,240500,0
|
|
20240104,172000,38898723000,240500,240500,240500,240500,4482
|
|
20240104,171900,38898723000,240500,240500,240500,240500,0
|
|
20240104,171800,38898723000,240500,240500,240500,240500,0
|
|
20240104,171700,38898723000,240500,240500,240500,240500,0
|
|
20240104,171600,38898723000,240500,240500,240500,240500,0
|
|
20240104,171500,38898723000,240500,240500,240500,240500,0
|
|
20240104,171400,38898723000,240500,240500,240500,240500,0
|
|
20240104,171300,38898723000,240500,240500,240500,240500,0
|
|
20240104,171200,38898723000,240500,240500,240500,240500,0
|
|
20240104,171100,38898723000,240500,240500,240500,240500,0
|
|
20240104,171000,38898723000,240500,240500,240500,240500,0
|
|
20240104,170900,38898723000,240500,240500,240500,240500,0
|
|
20240104,170800,38898723000,240500,240500,240500,240500,0
|
|
20240104,170700,38898723000,240500,240500,240500,240500,0
|
|
20240104,170600,38898723000,240500,240500,240500,240500,0
|
|
20240104,170500,38898723000,240500,240500,240500,240500,0
|
|
20240104,170400,38898723000,240500,240500,240500,240500,0
|
|
20240104,170300,38898723000,240500,240500,240500,240500,0
|
|
20240104,170200,38898723000,240500,240500,240500,240500,0
|
|
20240104,170100,38898723000,240500,240500,240500,240500,0
|
|
20240104,170000,38898723000,240500,240500,240500,240500,0
|
|
20240104,165900,38898723000,240500,240500,240500,240500,0
|
|
20240104,165800,38898723000,240500,240500,240500,240500,0
|
|
20240104,165700,38898723000,240500,240500,240500,240500,0
|
|
20240104,165600,38898723000,240500,240500,240500,240500,0
|
|
20240104,165500,38898723000,240500,240500,240500,240500,0
|
|
20240104,165400,38898723000,240500,240500,240500,240500,0
|
|
20240104,165300,38898723000,240500,240500,240500,240500,0
|
|
20240104,165200,38898723000,240500,240500,240500,240500,0
|
|
20240104,165100,38898723000,240500,240500,240500,240500,0
|
|
20240104,165000,38898723000,240500,240500,240500,240500,4482
|
|
20240104,164900,38898723000,240500,240500,240500,240500,0
|
|
20240104,164800,38898723000,240500,240500,240500,240500,0
|
|
20240104,164700,38898723000,240500,240500,240500,240500,0
|
|
20240104,164600,38898723000,240500,240500,240500,240500,0
|
|
20240104,164500,38898723000,240500,240500,240500,240500,0
|
|
20240104,164400,38898723000,240500,240500,240500,240500,0
|
|
20240104,164300,38898723000,240500,240500,240500,240500,0
|
|
20240104,164200,38898723000,240500,240500,240500,240500,0
|
|
20240104,164100,38898723000,240500,240500,240500,240500,0
|
|
20240104,164000,38898723000,240500,240500,240500,240500,0
|
|
20240104,163900,38898723000,240500,240500,240500,240500,0
|
|
20240104,163800,38898723000,240500,240500,240500,240500,0
|
|
20240104,163700,38898723000,240500,240500,240500,240500,0
|
|
20240104,163600,38898723000,240500,240500,240500,240500,0
|
|
20240104,163500,38898723000,240500,240500,240500,240500,0
|
|
20240104,163400,38898723000,240500,240500,240500,240500,0
|
|
20240104,163300,38898723000,240500,240500,240500,240500,0
|
|
20240104,163200,38898723000,240500,240500,240500,240500,0
|
|
20240104,163100,38898723000,240500,240500,240500,240500,0
|
|
20240104,163000,38898723000,240500,240500,240500,240500,0
|
|
20240104,162900,38898723000,240500,240500,240500,240500,0
|
|
20240104,162800,38898723000,240500,240500,240500,240500,0
|
|
20240104,162700,38898723000,240500,240500,240500,240500,0
|
|
20240104,162600,38898723000,240500,240500,240500,240500,0
|
|
20240104,162500,38898723000,240500,240500,240500,240500,0
|
|
20240104,162400,38898723000,240500,240500,240500,240500,0
|
|
20240104,162300,38898723000,240500,240500,240500,240500,0
|
|
20240104,162200,38898723000,240500,240500,240500,240500,0
|
|
20240104,162100,38898723000,240500,240500,240500,240500,0
|
|
20240104,162000,38898723000,240500,240500,240500,240500,4482
|
|
20240104,161900,38898723000,240500,240500,240500,240500,0
|
|
20240104,161800,38898723000,240500,240500,240500,240500,0
|
|
20240104,161700,38898723000,240500,240500,240500,240500,0
|
|
20240104,161600,38898723000,240500,240500,240500,240500,0
|
|
20240104,161500,38898723000,240500,240500,240500,240500,0
|
|
20240104,161400,38898723000,240500,240500,240500,240500,0
|
|
20240104,161300,38898723000,240500,240500,240500,240500,0
|
|
20240104,161200,38898723000,240500,240500,240500,240500,0
|
|
20240104,161100,38898723000,240500,240500,240500,240500,0
|
|
20240104,161000,38898723000,240500,240500,240500,240500,0
|
|
20240104,160900,38898723000,240500,240500,240500,240500,0
|
|
20240104,160800,38898723000,240500,240500,240500,240500,0
|
|
20240104,160700,38898723000,240500,240500,240500,240500,0
|
|
20240104,160600,38898723000,240500,240500,240500,240500,0
|
|
20240104,160500,38898723000,240500,240500,240500,240500,0
|
|
20240104,160400,38898723000,240500,240500,240500,240500,0
|
|
20240104,160300,38898723000,240500,240500,240500,240500,0
|
|
20240104,160200,38898723000,240500,240500,240500,240500,0
|
|
20240104,160100,38898723000,240500,240500,240500,240500,0
|
|
20240104,160000,38898723000,240500,240500,240500,240500,0
|
|
20240104,155900,38898723000,240500,240500,240500,240500,0
|
|
20240104,155800,38898723000,240500,240500,240500,240500,0
|
|
20240104,155700,38898723000,240500,240500,240500,240500,0
|
|
20240104,155600,38898723000,240500,240500,240500,240500,0
|
|
20240104,155500,38898723000,240500,240500,240500,240500,0
|
|
20240104,155400,38898723000,240500,240500,240500,240500,0
|
|
20240104,155300,38898723000,240500,240500,240500,240500,0
|
|
20240104,155200,38898723000,240500,240500,240500,240500,0
|
|
20240104,155100,38898723000,240500,240500,240500,240500,0
|
|
20240104,155000,38898723000,240500,240500,240500,240500,4482
|
|
20240104,154900,38898723000,240500,240500,240500,240500,0
|
|
20240104,154800,38898723000,240500,240500,240500,240500,0
|
|
20240104,154700,38898723000,240500,240500,240500,240500,0
|
|
20240104,154600,38898723000,240500,240500,240500,240500,0
|
|
20240104,154500,38898723000,240500,240500,240500,240500,0
|
|
20240104,154400,38898723000,240500,240500,240500,240500,0
|
|
20240104,154300,38898723000,240500,240500,240500,240500,0
|
|
20240104,154200,38898723000,240500,240500,240500,240500,0
|
|
20240104,154100,38898723000,240500,240500,240500,240500,0
|
|
20240104,154000,38898723000,240500,240500,240500,240500,0
|
|
20240104,153900,38898723000,240500,240500,240500,240500,0
|
|
20240104,153800,38898723000,240500,240500,240500,240500,0
|
|
20240104,153700,38898723000,240500,240500,240500,240500,0
|
|
20240104,153600,38898723000,240500,240500,240500,240500,0
|
|
20240104,153500,38898723000,240500,240500,240500,240500,0
|
|
20240104,153400,38898723000,240500,240500,240500,240500,0
|
|
20240104,153300,38898723000,240500,240500,240500,240500,0
|
|
20240104,153200,38898723000,240500,240500,240500,240500,0
|
|
20240104,153100,38898723000,240500,240500,240500,240500,0
|
|
20240104,153000,38898723000,240500,240500,240500,240500,4482
|
|
20240104,152900,37820802000,239500,239500,239500,239500,0
|
|
20240104,152800,37820802000,239500,239500,239500,239500,0
|
|
20240104,152700,37820802000,239500,239500,239500,239500,0
|
|
20240104,152600,37820802000,239500,239500,239500,239500,0
|
|
20240104,152500,37820802000,239500,239500,239500,239500,0
|
|
20240104,152400,37820802000,239500,239500,239500,239500,0
|
|
20240104,152300,37820802000,239500,239500,239500,239500,0
|
|
20240104,152200,37820802000,239500,239500,239500,239500,0
|
|
20240104,152100,37820802000,239500,239500,239500,239500,0
|
|
20240104,152000,37820802000,239500,239500,239500,239500,0
|
|
20240104,151900,37820802000,239500,240000,240500,239500,1338
|
|
20240104,151800,37500039000,240000,241000,241000,240000,441
|
|
20240104,151700,37394072000,241000,241000,241000,240500,201
|
|
20240104,151600,37345687500,240000,240500,241000,240000,345
|
|
20240104,151500,37262801500,240500,241000,241000,240500,288
|
|
20240104,151400,37193480000,241000,241000,241000,240500,183
|
|
20240104,151300,37149430500,240500,241000,241000,240500,152
|
|
20240104,151200,37112839500,240500,241000,241000,240000,1085
|
|
20240104,151100,36851875500,240500,241000,241000,240500,200
|
|
20240104,151000,36803755500,241000,241000,241000,240500,172
|
|
20240104,150900,36762354500,241000,240500,241000,240500,346
|
|
20240104,150800,36678981500,241000,241000,241000,240500,79
|
|
20240104,150700,36659952500,240500,241000,241000,240500,131
|
|
20240104,150600,36628424000,241000,241000,241000,240500,378
|
|
20240104,150500,36537350000,241000,241000,241000,240500,111
|
|
20240104,150400,36510620000,240500,241000,241000,240500,160
|
|
20240104,150300,36472110000,241000,241000,241000,240500,401
|
|
20240104,150200,36375491000,241000,241000,241000,240500,62
|
|
20240104,150100,36360557500,240500,241000,241000,240000,469
|
|
20240104,150000,36247548500,241000,239500,241000,239500,652
|
|
20240104,145900,36090781500,239500,240500,240500,239500,520
|
|
20240104,145800,35965907500,240500,240000,240500,240000,116
|
|
20240104,145700,35938038000,240500,240000,240500,240000,338
|
|
20240104,145600,35856756500,240500,240500,240500,240000,283
|
|
20240104,145500,35788775500,240500,240500,240500,239500,1466
|
|
20240104,145400,35436886000,240500,240500,240500,240000,445
|
|
20240104,145300,35329912500,240500,240000,240500,240000,233
|
|
20240104,145200,35273925000,240500,240500,240500,240000,357
|
|
20240104,145100,35188110000,240500,240500,240500,240000,351
|
|
20240104,145000,35103701500,240000,240000,240500,240000,297
|
|
20240104,144900,35032351000,240000,240500,240500,240000,93
|
|
20240104,144800,35010001500,240500,240500,241000,240000,438
|
|
20240104,144700,34904601000,240500,240500,241000,240000,247
|
|
20240104,144600,34845273000,240000,240500,240500,240000,212
|
|
20240104,144500,34794289500,240500,240000,241000,240000,377
|
|
20240104,144400,34703661500,240500,240500,240500,240000,449
|
|
20240104,144300,34595771500,240500,240000,240500,240000,99
|
|
20240104,144200,34571988000,240500,240500,241000,240000,424
|
|
20240104,144100,34469966500,240500,240500,240500,240000,337
|
|
20240104,144000,34389058000,240500,240500,240500,240000,175
|
|
20240104,143900,34347003500,240500,240000,240500,239500,1444
|
|
20240104,143800,33999928500,240000,240000,240500,239500,500
|
|
20240104,143700,33879901500,240000,240500,240500,240000,219
|
|
20240104,143600,33827312500,240500,239500,240500,239500,730
|
|
20240104,143500,33651911500,240000,240500,240500,239500,293
|
|
20240104,143400,33581599500,240500,240500,240500,240000,356
|
|
20240104,143300,33496025000,240500,240000,240500,240000,370
|
|
20240104,143200,33407064500,240500,240500,240500,240000,107
|
|
20240104,143100,33381355000,240000,240000,241000,240000,234
|
|
20240104,143000,33325066000,240500,240500,240500,240000,477
|
|
20240104,142900,33210400000,240500,240500,240500,240000,285
|
|
20240104,142800,33141980000,240500,240500,240500,240000,118
|
|
20240104,142700,33113617000,240000,240500,240500,240000,395
|
|
20240104,142600,33018648000,240500,240500,241000,240000,236
|
|
20240104,142500,32961872500,240500,241000,241500,240500,238
|
|
20240104,142400,32904519000,241000,240500,241500,240500,165
|
|
20240104,142300,32864774000,240500,241000,241500,240500,951
|
|
20240104,142200,32635556000,240500,241000,241000,240500,294
|
|
20240104,142100,32564806000,240500,241000,241000,240500,212
|
|
20240104,142000,32513766500,241000,241000,241000,240500,143
|
|
20240104,141900,32479304000,240500,241000,241000,240500,96
|
|
20240104,141800,32456187500,240500,241000,241000,240500,161
|
|
20240104,141700,32417400500,240500,241000,241000,240500,98
|
|
20240104,141600,32393797000,241000,241000,241000,240500,115
|
|
20240104,141500,32366094500,241000,241000,241000,240500,109
|
|
20240104,141400,32339841500,240500,241000,241000,240500,149
|
|
20240104,141300,32303945500,240500,241000,241000,240500,102
|
|
20240104,141200,32279385500,241000,241000,241000,240500,95
|
|
20240104,141100,32256491500,240500,241000,241000,240500,156
|
|
20240104,141000,32218931500,241000,241000,241000,240500,693
|
|
20240104,140900,32052196000,241000,241000,241000,240500,71
|
|
20240104,140800,32035093500,241000,241000,241000,240500,173
|
|
20240104,140700,31993425500,241000,241000,241000,240500,78
|
|
20240104,140600,31974639500,240500,240500,241000,240500,141
|
|
20240104,140500,31940670000,240500,241000,241000,240500,189
|
|
20240104,140400,31895149000,241000,241500,241500,241000,410
|
|
20240104,140300,31796312500,241500,241500,241500,241000,287
|
|
20240104,140200,31727083500,241500,241000,241500,241000,168
|
|
20240104,140100,31686532500,241500,241500,241500,241000,104
|
|
20240104,140000,31661418500,241500,242000,242500,241000,603
|
|
20240104,135900,31515586000,242000,242000,242500,242000,91
|
|
20240104,135800,31493522500,242000,242500,243000,242000,290
|
|
20240104,135700,31423196000,243000,242500,243000,242000,373
|
|
20240104,135600,31332708500,243000,243500,243500,242000,1385
|
|
20240104,135500,30996580000,243000,243500,243500,242500,787
|
|
20240104,135400,30805244500,243000,243000,243500,242500,1802
|
|
20240104,135300,30367132000,243000,242500,243000,242500,1416
|
|
20240104,135200,30023215500,242500,242000,243000,242000,1178
|
|
20240104,135100,29737537000,242500,242000,242500,241500,2034
|
|
20240104,135000,29245044500,242000,241000,242000,240500,2386
|
|
20240104,134900,28669510000,240500,240000,241000,240000,1150
|
|
20240104,134800,28392967000,240000,240500,240500,240000,124
|
|
20240104,134700,28363161000,240000,240500,240500,240000,63
|
|
20240104,134600,28348023500,240500,240000,240500,240000,125
|
|
20240104,134500,28317979000,240500,240500,240500,240000,258
|
|
20240104,134400,28255949000,240000,240000,240500,240000,874
|
|
20240104,134300,28046153500,240000,240000,240000,239500,103
|
|
20240104,134200,28021455500,240000,240000,240000,239500,196
|
|
20240104,134100,27974461500,239500,240000,240000,239500,152
|
|
20240104,134000,27938034500,240000,239500,240000,239500,114
|
|
20240104,133900,27910698500,239500,239500,240000,239500,82
|
|
20240104,133800,27891025500,239500,240000,240000,239500,96
|
|
20240104,133700,27868004500,240000,240000,240500,240000,118
|
|
20240104,133600,27839676000,240500,240500,240500,240000,268
|
|
20240104,133500,27775319000,240500,240500,240500,240000,103
|
|
20240104,133400,27750580000,240000,240000,240500,240000,807
|
|
20240104,133300,27556870500,240000,240000,240500,240000,295
|
|
20240104,133200,27486057500,240500,240000,240500,240000,163
|
|
20240104,133100,27446897000,240000,240500,240500,240000,145
|
|
20240104,133000,27412079000,240500,240500,240500,240000,519
|
|
20240104,132900,27287433500,240500,240000,240500,240000,134
|
|
20240104,132800,27255241000,240000,240500,240500,240000,90
|
|
20240104,132700,27233600500,240500,240500,240500,240000,291
|
|
20240104,132600,27163638000,240500,240000,240500,239500,543
|
|
20240104,132500,27033321000,240000,240000,240000,239500,804
|
|
20240104,132400,26840556500,240000,240000,240000,240000,49
|
|
20240104,132300,26828796500,240000,240000,240000,239500,89
|
|
20240104,132200,26807457500,240000,240000,240000,239500,154
|
|
20240104,132100,26770529000,240000,240000,240000,239500,94
|
|
20240104,132000,26747987500,240000,240000,240000,239500,107
|
|
20240104,131900,26722330500,240000,240000,240000,239500,73
|
|
20240104,131800,26704815000,239500,239000,240000,239000,1072
|
|
20240104,131700,26448103500,239500,239500,239500,239000,237
|
|
20240104,131600,26391372500,239500,239500,239500,239000,188
|
|
20240104,131500,26346398500,239000,239500,240000,239000,202
|
|
20240104,131400,26298036000,239500,240000,240000,239500,198
|
|
20240104,131300,26250604500,240000,240000,240000,239500,188
|
|
20240104,131200,26205524500,239500,240000,240000,239500,232
|
|
20240104,131100,26149942000,240000,240000,240000,239500,147
|
|
20240104,131000,26114691500,240000,240000,240000,239500,73
|
|
20240104,130900,26097195000,240000,240000,240000,239500,270
|
|
20240104,130800,26032437500,239500,240000,240000,239500,290
|
|
20240104,130700,25962963500,240000,239500,240000,239500,192
|
|
20240104,130600,25916950500,240000,240000,240000,239500,86
|
|
20240104,130500,25896323000,240000,240000,240000,239500,144
|
|
20240104,130400,25861796000,240000,240000,240000,239500,46
|
|
20240104,130300,25850773500,240000,239500,240000,239500,371
|
|
20240104,130200,25761762500,240000,240000,240000,239500,65
|
|
20240104,130100,25746166000,240000,240000,240000,239500,99
|
|
20240104,130000,25722423500,240000,240000,240000,239500,111
|
|
20240104,125900,25695796000,240000,240000,240000,239500,124
|
|
20240104,125800,25666050000,240000,239500,240000,239500,17
|
|
20240104,125700,25661976500,240000,239500,240000,239500,1448
|
|
20240104,125600,25315086000,239500,239000,239500,239000,57
|
|
20240104,125500,25301462000,239500,239000,239500,239000,88
|
|
20240104,125400,25280403500,239500,239000,239500,239000,79
|
|
20240104,125300,25261511500,239500,239000,239500,238500,1837
|
|
20240104,125200,24822440000,239000,239000,239500,239000,152
|
|
20240104,125100,24786105000,239000,239500,239500,239000,142
|
|
20240104,125000,24752141500,239500,239500,239500,239000,110
|
|
20240104,124900,24725827000,239000,239000,239500,239000,179
|
|
20240104,124800,24683020000,239000,239500,239500,239000,189
|
|
20240104,124700,24637826500,239500,239000,239500,239000,169
|
|
20240104,124600,24597396500,239500,239500,239500,239000,97
|
|
20240104,124500,24574202500,239500,239500,239500,239000,96
|
|
20240104,124400,24551233000,239000,239500,239500,239000,85
|
|
20240104,124300,24530894500,239000,239000,239500,239000,71
|
|
20240104,124200,24513906500,239500,239500,239500,239500,26
|
|
20240104,124100,24507679500,239500,239500,239500,239000,117
|
|
20240104,124000,24479685000,239500,239500,239500,239000,36
|
|
20240104,123900,24471065000,239500,239500,239500,238500,545
|
|
20240104,123800,24340773000,239500,239000,239500,239000,86
|
|
20240104,123700,24320215000,239500,239500,239500,239000,688
|
|
20240104,123600,24155743500,239000,239500,239500,239000,84
|
|
20240104,123500,24135657000,239500,239000,239500,239000,116
|
|
20240104,123400,24107909500,239500,239000,239500,239000,65
|
|
20240104,123300,24092352500,239500,239000,239500,239000,155
|
|
20240104,123200,24055273000,239000,239500,239500,239000,29
|
|
20240104,123100,24048331500,239000,239000,239500,239000,120
|
|
20240104,123000,24019613000,239500,239000,239500,239000,51
|
|
20240104,122900,24007421000,239000,239000,239500,239000,212
|
|
20240104,122800,23956719000,239000,239500,239500,239000,71
|
|
20240104,122700,23939733500,239500,239500,239500,239500,299
|
|
20240104,122600,23868123000,239500,239500,239500,239000,78
|
|
20240104,122500,23849466000,239000,239500,239500,239000,55
|
|
20240104,122400,23836301500,239500,239500,239500,239000,100
|
|
20240104,122300,23812377000,239500,240000,240000,239500,458
|
|
20240104,122200,23702655500,239500,240000,240000,239500,49
|
|
20240104,122100,23690917500,240000,239500,240000,239500,103
|
|
20240104,122000,23666198500,239500,240000,240000,239500,185
|
|
20240104,121900,23621825000,240000,240000,240000,239500,151
|
|
20240104,121800,23585586000,240000,240000,240500,240000,534
|
|
20240104,121700,23457425500,240000,240000,240000,239500,222
|
|
20240104,121600,23404189500,240000,238500,240000,238500,833
|
|
20240104,121500,23204976000,239000,239000,239000,238500,181
|
|
20240104,121400,23161728000,239000,239000,239000,238500,138
|
|
20240104,121300,23128747000,239000,238500,239500,238500,235
|
|
20240104,121200,23072580000,238500,239500,239500,238500,339
|
|
20240104,121100,22991538000,239000,240000,240000,239000,451
|
|
20240104,121000,22883521500,240000,240000,240000,240000,25
|
|
20240104,120900,22877521500,239500,240000,240000,239500,826
|
|
20240104,120800,22679287000,240000,239500,240000,239500,1090
|
|
20240104,120700,22418092500,239500,238000,239500,238000,2934
|
|
20240104,120600,21717408000,238000,238000,238000,237500,160
|
|
20240104,120500,21679343000,238000,238500,238500,237500,266
|
|
20240104,120400,21616050500,238000,238000,238500,238000,39
|
|
20240104,120300,21606766500,238000,238000,238500,238000,244
|
|
20240104,120200,21548666500,238000,238500,238500,238000,115
|
|
20240104,120100,21521270500,238500,238500,238500,238000,105
|
|
20240104,120000,21496256000,238000,238500,238500,238000,97
|
|
20240104,115900,21473158500,238000,238000,238500,238000,118
|
|
20240104,115800,21445043000,238500,238000,238500,238000,131
|
|
20240104,115700,21413847500,238000,238000,238500,238000,63
|
|
20240104,115600,21398826500,238500,238500,238500,238000,138
|
|
20240104,115500,21365975500,238500,238000,238500,238000,115
|
|
20240104,115400,21338562000,238500,238000,238500,238000,78
|
|
20240104,115300,21319984500,238500,238000,238500,238000,90
|
|
20240104,115200,21298544500,238000,238000,238500,238000,79
|
|
20240104,115100,21279719000,238000,238500,238500,238000,552
|
|
20240104,115000,21148071000,238500,238500,238500,238000,83
|
|
20240104,114900,21128306000,238000,238000,238500,238000,129
|
|
20240104,114800,21097560500,238000,238000,238500,238000,62
|
|
20240104,114700,21082803500,238000,238000,238500,238000,106
|
|
20240104,114600,21057542000,238500,238500,238500,238000,56
|
|
20240104,114500,21044203000,238500,238500,238500,238000,91
|
|
20240104,114400,21022510500,238000,238500,238500,238000,23
|
|
20240104,114300,21017027500,238000,238500,238500,238000,54
|
|
20240104,114200,21004153500,238500,238500,239000,238500,110
|
|
20240104,114100,20977897000,238500,239000,239000,238500,90
|
|
20240104,114000,20956406500,238500,238000,239000,238000,60
|
|
20240104,113900,20942114000,238000,238500,239000,238000,621
|
|
20240104,113800,20794183000,238500,238500,239000,238000,966
|
|
20240104,113700,20563927000,238500,238000,239000,238000,889
|
|
20240104,113600,20351894000,238500,237500,238500,237500,949
|
|
20240104,113500,20126012000,237500,238000,238000,237500,174
|
|
20240104,113400,20084665500,237500,238000,238000,237000,281
|
|
20240104,113300,20017911500,238000,237500,238000,237500,87
|
|
20240104,113200,19997240500,238000,237500,238000,237500,202
|
|
20240104,113100,19949233000,238000,237500,238000,237500,39
|
|
20240104,113000,19939957000,237500,237500,238000,237500,558
|
|
20240104,112900,19807410000,238000,238000,238000,237500,68
|
|
20240104,112800,19791234000,238000,238000,238000,237500,148
|
|
20240104,112700,19756029500,238000,238000,238000,237500,58
|
|
20240104,112600,19742242000,238000,238000,238000,237500,192
|
|
20240104,112500,19696590500,237500,237500,238000,237500,45
|
|
20240104,112400,19685888500,238000,238000,238000,237500,99
|
|
20240104,112300,19662330500,237500,237500,238000,237500,291
|
|
20240104,112200,19593194500,237500,238000,238500,237500,144
|
|
20240104,112100,19558910500,238500,238500,238500,238000,249
|
|
20240104,112000,19499635500,238000,238500,238500,238000,147
|
|
20240104,111900,19464609500,238500,238500,238500,238000,118
|
|
20240104,111800,19436523000,238500,238000,238500,238000,651
|
|
20240104,111700,19281556000,238000,238000,238500,238000,266
|
|
20240104,111600,19218245500,238000,238500,238500,238000,112
|
|
20240104,111500,19191548000,238500,238000,238500,238000,79
|
|
20240104,111400,19172733500,238500,238500,238500,238000,96
|
|
20240104,111300,19149859500,238500,238000,238500,238000,74
|
|
20240104,111200,19132225000,238000,238000,238000,237500,450
|
|
20240104,111100,19025133500,238000,237500,238000,237500,173
|
|
20240104,111000,18984020500,238000,238000,238000,237500,593
|
|
20240104,110900,18842907000,238000,238500,238500,238000,19
|
|
20240104,110800,18838377500,238000,238500,238500,238000,359
|
|
20240104,110700,18752901000,238000,238500,238500,238000,160
|
|
20240104,110600,18714793500,238500,238500,238500,238000,100
|
|
20240104,110500,18690945500,238500,238500,239000,238500,444
|
|
20240104,110400,18585041000,238500,238500,239000,238500,78
|
|
20240104,110300,18566418500,238500,238000,239000,238000,1503
|
|
20240104,110200,18207950000,238000,238000,238500,238000,57
|
|
20240104,110100,18194356500,238000,238500,238500,238000,76
|
|
20240104,110000,18176233500,238500,238500,238500,238000,219
|
|
20240104,105900,18124057500,238000,238000,238000,238000,227
|
|
20240104,105800,18070031500,238000,237500,238000,237500,914
|
|
20240104,105700,17852739500,238000,238000,238000,237500,155
|
|
20240104,105600,17815850500,238000,238000,238000,237500,138
|
|
20240104,105500,17783048500,237500,237500,238000,237000,1218
|
|
20240104,105400,17493744500,237500,237500,237500,237000,233
|
|
20240104,105300,17438437000,237000,237000,237500,237000,394
|
|
20240104,105200,17345047000,237500,237500,237500,237000,566
|
|
20240104,105100,17210869500,237500,237500,237500,237000,192
|
|
20240104,105000,17165312500,237500,237500,238000,237000,2070
|
|
20240104,104900,16673694000,237500,237500,238000,237500,101
|
|
20240104,104800,16649686500,238000,237500,238000,237500,299
|
|
20240104,104700,16578544000,238000,238000,238000,237500,188
|
|
20240104,104600,16533855500,237500,238000,238500,237500,251
|
|
20240104,104500,16474149000,238000,238500,238500,238000,94
|
|
20240104,104400,16451752500,238500,238000,238500,238000,129
|
|
20240104,104300,16421001500,238000,238000,238500,238000,286
|
|
20240104,104200,16352923500,238500,238000,238500,238000,188
|
|
20240104,104100,16308145000,238500,238000,238500,238000,300
|
|
20240104,104000,16236714500,238500,238500,238500,238000,139
|
|
20240104,103900,16203604000,238500,238000,238500,238000,133
|
|
20240104,103800,16171915500,238000,239000,239000,238000,651
|
|
20240104,103700,16016633500,239000,238500,239000,238500,605
|
|
20240104,103600,15872295000,238500,238000,238500,238000,77
|
|
20240104,103500,15853931500,238000,238000,238500,238000,75
|
|
20240104,103400,15836062500,238000,238500,238500,238000,242
|
|
20240104,103300,15778363000,238500,238500,238500,238000,61
|
|
20240104,103200,15763827500,238000,238500,238500,238000,94
|
|
20240104,103100,15741414000,238500,238000,238500,238000,116
|
|
20240104,103000,15713774000,238000,238000,238500,237500,611
|
|
20240104,102900,15568256000,238000,238000,238000,237500,201
|
|
20240104,102800,15520442000,238000,238500,238500,238000,328
|
|
20240104,102700,15442329500,238000,238500,238500,238000,109
|
|
20240104,102600,15416375500,238500,239000,239000,238000,549
|
|
20240104,102500,15285403500,239000,238500,239000,238500,97
|
|
20240104,102400,15262245500,238500,239000,239000,238500,86
|
|
20240104,102300,15241700500,239000,239000,239000,238500,77
|
|
20240104,102200,15223313000,239000,238000,239000,238000,722
|
|
20240104,102100,15051131000,238500,238000,238500,237500,167
|
|
20240104,102000,15011367000,238500,238500,238500,237500,1198
|
|
20240104,101900,14726257000,238000,238000,238500,238000,1939
|
|
20240104,101800,14264765000,238000,238000,238500,238000,267
|
|
20240104,101700,14201162000,238000,238500,238500,238000,173
|
|
20240104,101600,14159962500,238500,238000,238500,238000,207
|
|
20240104,101500,14110662500,238000,238500,239000,238000,1071
|
|
20240104,101400,13855371000,238500,239000,239000,238500,198
|
|
20240104,101300,13808115000,239000,238500,239000,238500,544
|
|
20240104,101200,13678360000,239000,238500,239000,238500,89
|
|
20240104,101100,13657096000,239000,238500,239000,238500,54
|
|
20240104,101000,13644205500,239000,239000,239000,238500,159
|
|
20240104,100900,13606217500,238500,239500,239500,238500,809
|
|
20240104,100800,13412832500,239500,239500,239500,239000,709
|
|
20240104,100700,13243111000,239000,239500,239500,239000,19
|
|
20240104,100600,13238561500,239000,239500,239500,239000,230
|
|
20240104,100500,13183495000,239500,239500,239500,239000,134
|
|
20240104,100400,13151405500,239500,239500,240000,239500,767
|
|
20240104,100300,12967703500,239000,239000,239500,239000,169
|
|
20240104,100200,12927305000,239500,239500,239500,239000,178
|
|
20240104,100100,12884719000,239000,239000,239500,239000,174
|
|
20240104,100000,12843132000,239500,239500,239500,239000,164
|
|
20240104,095900,12803923000,239000,238500,239500,238500,432
|
|
20240104,095800,12700662500,239000,239000,239000,238500,51
|
|
20240104,095700,12688488500,239000,239000,239000,238500,1084
|
|
20240104,095600,12429902500,238500,238500,239000,238500,251
|
|
20240104,095500,12370023500,239000,238000,239000,237500,1377
|
|
20240104,095400,12042146000,238000,239000,239000,238000,1904
|
|
20240104,095300,11588639000,238500,239000,239000,238500,455
|
|
20240104,095200,11480056000,239000,239000,239000,238500,111
|
|
20240104,095100,11453528000,239000,239500,239500,239000,771
|
|
20240104,095000,11269255000,239500,239500,240000,239000,1903
|
|
20240104,094900,10814010000,239500,240000,240000,239500,153
|
|
20240104,094800,10777331500,240000,240000,240500,240000,609
|
|
20240104,094700,10631170500,240000,240000,240000,239500,639
|
|
20240104,094600,10477928000,239500,240000,240000,239500,427
|
|
20240104,094500,10375477500,240000,239500,240500,239500,1132
|
|
20240104,094400,10103775000,240000,240000,240500,239500,725
|
|
20240104,094300,9929781500,240500,241000,241000,240500,1391
|
|
20240104,094200,9595234500,241000,241000,241000,240500,131
|
|
20240104,094100,9563665000,240500,240500,241000,240500,226
|
|
20240104,094000,9509215500,240500,241000,241000,240500,487
|
|
20240104,093900,9392065500,241000,240500,241000,240000,313
|
|
20240104,093800,9316804000,240500,240500,240500,239500,1153
|
|
20240104,093700,9040158500,240000,240500,240500,240000,626
|
|
20240104,093600,8889888000,240500,241000,241000,240000,291
|
|
20240104,093500,8819939500,241000,241500,241500,240000,898
|
|
20240104,093400,8603804000,241000,242000,242000,241000,238
|
|
20240104,093300,8546342500,242000,242000,242500,241500,617
|
|
20240104,093200,8397016500,241500,243500,243500,241500,2282
|
|
20240104,093100,7843775000,243500,244000,244500,243000,1405
|
|
20240104,093000,7501109000,244500,243000,244500,243000,1687
|
|
20240104,092900,7089802000,243000,243500,244500,243000,3418
|
|
20240104,092800,6256319000,244000,243000,244000,242000,2558
|
|
20240104,092700,5634895000,243000,241000,243000,241000,2048
|
|
20240104,092600,5139342000,241000,241000,241000,240500,477
|
|
20240104,092500,5024389000,241000,241500,241500,240500,1338
|
|
20240104,092400,4701921000,241500,241500,242000,241000,1250
|
|
20240104,092300,4400005000,241500,241000,241500,241000,703
|
|
20240104,092200,4230239000,241500,240500,241500,240000,1192
|
|
20240104,092100,3943034000,240500,240500,240500,240000,749
|
|
20240104,092000,3762954000,240000,239500,240000,239500,775
|
|
20240104,091900,3577195000,239000,239000,239500,238500,906
|
|
20240104,091800,3360678500,239000,239000,239000,238500,98
|
|
20240104,091700,3337269500,239000,239000,239500,238500,445
|
|
20240104,091600,3230901000,239000,239500,239500,239000,222
|
|
20240104,091500,3177828500,239500,238500,239500,238000,1080
|
|
20240104,091400,2920091000,239000,239000,239000,238500,562
|
|
20240104,091300,2785776000,239000,238500,239000,238000,824
|
|
20240104,091200,2589252500,238500,238500,238500,238000,199
|
|
20240104,091100,2541817500,238500,237500,238500,237500,1018
|
|
20240104,091000,2299653000,237500,237500,238000,237000,627
|
|
20240104,090900,2150959000,237500,237000,237500,237000,953
|
|
20240104,090800,1925011500,237000,237000,237500,237000,220
|
|
20240104,090700,1872844500,237000,237000,237500,237000,536
|
|
20240104,090600,1745811500,237000,237500,238000,237000,636
|
|
20240104,090500,1594774500,237500,237500,238000,237500,275
|
|
20240104,090400,1529455500,237000,237500,238000,237000,1145
|
|
20240104,090300,1257643500,238000,237500,238500,237500,566
|
|
20240104,090200,1122957000,237500,238000,238500,237500,278
|
|
20240104,090100,1056808500,238000,237500,239000,237000,2863
|
|
20240104,090000,376924000,237500,238000,239000,237500,1583
|