731 lines
41 KiB
CSV
731 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,210800,9204987000,391500,391500,391500,391500,617
|
|
20240103,210700,9204987000,391500,391500,391500,391500,0
|
|
20240103,210600,9204987000,391500,391500,391500,391500,0
|
|
20240103,210500,9204987000,391500,391500,391500,391500,0
|
|
20240103,210400,9204987000,391500,391500,391500,391500,0
|
|
20240103,210300,9204987000,391500,391500,391500,391500,0
|
|
20240103,210200,9204987000,391500,391500,391500,391500,0
|
|
20240103,210100,9204987000,391500,391500,391500,391500,0
|
|
20240103,210000,9204987000,391500,391500,391500,391500,0
|
|
20240103,205900,9204987000,391500,391500,391500,391500,0
|
|
20240103,205800,9204987000,391500,391500,391500,391500,0
|
|
20240103,205700,9204987000,391500,391500,391500,391500,0
|
|
20240103,205600,9204987000,391500,391500,391500,391500,0
|
|
20240103,205500,9204987000,391500,391500,391500,391500,0
|
|
20240103,205400,9204987000,391500,391500,391500,391500,0
|
|
20240103,205300,9204987000,391500,391500,391500,391500,0
|
|
20240103,205200,9204987000,391500,391500,391500,391500,0
|
|
20240103,205100,9204987000,391500,391500,391500,391500,0
|
|
20240103,205000,9204987000,391500,391500,391500,391500,0
|
|
20240103,204900,9204987000,391500,391500,391500,391500,0
|
|
20240103,204800,9204987000,391500,391500,391500,391500,0
|
|
20240103,204700,9204987000,391500,391500,391500,391500,0
|
|
20240103,204600,9204987000,391500,391500,391500,391500,0
|
|
20240103,204500,9204987000,391500,391500,391500,391500,0
|
|
20240103,204400,9204987000,391500,391500,391500,391500,0
|
|
20240103,204300,9204987000,391500,391500,391500,391500,0
|
|
20240103,204200,9204987000,391500,391500,391500,391500,0
|
|
20240103,204100,9204987000,391500,391500,391500,391500,0
|
|
20240103,204000,9204987000,391500,391500,391500,391500,0
|
|
20240103,203900,9204987000,391500,391500,391500,391500,0
|
|
20240103,203800,9204987000,391500,391500,391500,391500,617
|
|
20240103,203700,9204987000,391500,391500,391500,391500,0
|
|
20240103,203600,9204987000,391500,391500,391500,391500,0
|
|
20240103,203500,9204987000,391500,391500,391500,391500,0
|
|
20240103,203400,9204987000,391500,391500,391500,391500,0
|
|
20240103,203300,9204987000,391500,391500,391500,391500,0
|
|
20240103,203200,9204987000,391500,391500,391500,391500,0
|
|
20240103,203100,9204987000,391500,391500,391500,391500,0
|
|
20240103,203000,9204987000,391500,391500,391500,391500,0
|
|
20240103,202900,9204987000,391500,391500,391500,391500,0
|
|
20240103,202800,9204987000,391500,391500,391500,391500,0
|
|
20240103,202700,9204987000,391500,391500,391500,391500,0
|
|
20240103,202600,9204987000,391500,391500,391500,391500,0
|
|
20240103,202500,9204987000,391500,391500,391500,391500,0
|
|
20240103,202400,9204987000,391500,391500,391500,391500,0
|
|
20240103,202300,9204987000,391500,391500,391500,391500,0
|
|
20240103,202200,9204987000,391500,391500,391500,391500,0
|
|
20240103,202100,9204987000,391500,391500,391500,391500,0
|
|
20240103,202000,9204987000,391500,391500,391500,391500,0
|
|
20240103,201900,9204987000,391500,391500,391500,391500,0
|
|
20240103,201800,9204987000,391500,391500,391500,391500,0
|
|
20240103,201700,9204987000,391500,391500,391500,391500,0
|
|
20240103,201600,9204987000,391500,391500,391500,391500,0
|
|
20240103,201500,9204987000,391500,391500,391500,391500,0
|
|
20240103,201400,9204987000,391500,391500,391500,391500,0
|
|
20240103,201300,9204987000,391500,391500,391500,391500,0
|
|
20240103,201200,9204987000,391500,391500,391500,391500,0
|
|
20240103,201100,9204987000,391500,391500,391500,391500,0
|
|
20240103,201000,9204987000,391500,391500,391500,391500,0
|
|
20240103,200900,9204987000,391500,391500,391500,391500,0
|
|
20240103,200800,9204987000,391500,391500,391500,391500,617
|
|
20240103,200700,9204987000,391500,391500,391500,391500,0
|
|
20240103,200600,9204987000,391500,391500,391500,391500,0
|
|
20240103,200500,9204987000,391500,391500,391500,391500,0
|
|
20240103,200400,9204987000,391500,391500,391500,391500,0
|
|
20240103,200300,9204987000,391500,391500,391500,391500,0
|
|
20240103,200200,9204987000,391500,391500,391500,391500,0
|
|
20240103,200100,9204987000,391500,391500,391500,391500,0
|
|
20240103,200000,9204987000,391500,391500,391500,391500,0
|
|
20240103,195900,9204987000,391500,391500,391500,391500,0
|
|
20240103,195800,9204987000,391500,391500,391500,391500,0
|
|
20240103,195700,9204987000,391500,391500,391500,391500,0
|
|
20240103,195600,9204987000,391500,391500,391500,391500,0
|
|
20240103,195500,9204987000,391500,391500,391500,391500,0
|
|
20240103,195400,9204987000,391500,391500,391500,391500,0
|
|
20240103,195300,9204987000,391500,391500,391500,391500,0
|
|
20240103,195200,9204987000,391500,391500,391500,391500,0
|
|
20240103,195100,9204987000,391500,391500,391500,391500,0
|
|
20240103,195000,9204987000,391500,391500,391500,391500,0
|
|
20240103,194900,9204987000,391500,391500,391500,391500,0
|
|
20240103,194800,9204987000,391500,391500,391500,391500,0
|
|
20240103,194700,9204987000,391500,391500,391500,391500,0
|
|
20240103,194600,9204987000,391500,391500,391500,391500,0
|
|
20240103,194500,9204987000,391500,391500,391500,391500,0
|
|
20240103,194400,9204987000,391500,391500,391500,391500,0
|
|
20240103,194300,9204987000,391500,391500,391500,391500,0
|
|
20240103,194200,9204987000,391500,391500,391500,391500,0
|
|
20240103,194100,9204987000,391500,391500,391500,391500,0
|
|
20240103,194000,9204987000,391500,391500,391500,391500,0
|
|
20240103,193900,9204987000,391500,391500,391500,391500,0
|
|
20240103,193800,9204987000,391500,391500,391500,391500,617
|
|
20240103,193700,9204987000,391500,391500,391500,391500,0
|
|
20240103,193600,9204987000,391500,391500,391500,391500,0
|
|
20240103,193500,9204987000,391500,391500,391500,391500,0
|
|
20240103,193400,9204987000,391500,391500,391500,391500,0
|
|
20240103,193300,9204987000,391500,391500,391500,391500,0
|
|
20240103,193200,9204987000,391500,391500,391500,391500,0
|
|
20240103,193100,9204987000,391500,391500,391500,391500,0
|
|
20240103,193000,9204987000,391500,391500,391500,391500,0
|
|
20240103,192900,9204987000,391500,391500,391500,391500,0
|
|
20240103,192800,9204987000,391500,391500,391500,391500,0
|
|
20240103,192700,9204987000,391500,391500,391500,391500,0
|
|
20240103,192600,9204987000,391500,391500,391500,391500,0
|
|
20240103,192500,9204987000,391500,391500,391500,391500,0
|
|
20240103,192400,9204987000,391500,391500,391500,391500,0
|
|
20240103,192300,9204987000,391500,391500,391500,391500,0
|
|
20240103,192200,9204987000,391500,391500,391500,391500,0
|
|
20240103,192100,9204987000,391500,391500,391500,391500,0
|
|
20240103,192000,9204987000,391500,391500,391500,391500,0
|
|
20240103,191900,9204987000,391500,391500,391500,391500,0
|
|
20240103,191800,9204987000,391500,391500,391500,391500,0
|
|
20240103,191700,9204987000,391500,391500,391500,391500,0
|
|
20240103,191600,9204987000,391500,391500,391500,391500,0
|
|
20240103,191500,9204987000,391500,391500,391500,391500,0
|
|
20240103,191400,9204987000,391500,391500,391500,391500,0
|
|
20240103,191300,9204987000,391500,391500,391500,391500,0
|
|
20240103,191200,9204987000,391500,391500,391500,391500,0
|
|
20240103,191100,9204987000,391500,391500,391500,391500,0
|
|
20240103,191000,9204987000,391500,391500,391500,391500,0
|
|
20240103,190900,9204987000,391500,391500,391500,391500,0
|
|
20240103,190800,9204987000,391500,391500,391500,391500,617
|
|
20240103,190700,9204987000,391500,391500,391500,391500,0
|
|
20240103,190600,9204987000,391500,391500,391500,391500,0
|
|
20240103,190500,9204987000,391500,391500,391500,391500,0
|
|
20240103,190400,9204987000,391500,391500,391500,391500,0
|
|
20240103,190300,9204987000,391500,391500,391500,391500,0
|
|
20240103,190200,9204987000,391500,391500,391500,391500,0
|
|
20240103,190100,9204987000,391500,391500,391500,391500,0
|
|
20240103,190000,9204987000,391500,391500,391500,391500,0
|
|
20240103,185900,9204987000,391500,391500,391500,391500,0
|
|
20240103,185800,9204987000,391500,391500,391500,391500,0
|
|
20240103,185700,9204987000,391500,391500,391500,391500,0
|
|
20240103,185600,9204987000,391500,391500,391500,391500,0
|
|
20240103,185500,9204987000,391500,391500,391500,391500,0
|
|
20240103,185400,9204987000,391500,391500,391500,391500,0
|
|
20240103,185300,9204987000,391500,391500,391500,391500,0
|
|
20240103,185200,9204987000,391500,391500,391500,391500,0
|
|
20240103,185100,9204987000,391500,391500,391500,391500,0
|
|
20240103,185000,9204987000,391500,391500,391500,391500,0
|
|
20240103,184900,9204987000,391500,391500,391500,391500,0
|
|
20240103,184800,9204987000,391500,391500,391500,391500,0
|
|
20240103,184700,9204987000,391500,391500,391500,391500,0
|
|
20240103,184600,9204987000,391500,391500,391500,391500,0
|
|
20240103,184500,9204987000,391500,391500,391500,391500,0
|
|
20240103,184400,9204987000,391500,391500,391500,391500,0
|
|
20240103,184300,9204987000,391500,391500,391500,391500,0
|
|
20240103,184200,9204987000,391500,391500,391500,391500,0
|
|
20240103,184100,9204987000,391500,391500,391500,391500,0
|
|
20240103,184000,9204987000,391500,391500,391500,391500,0
|
|
20240103,183900,9204987000,391500,391500,391500,391500,0
|
|
20240103,183800,9204987000,391500,391500,391500,391500,617
|
|
20240103,183700,9204987000,391500,391500,391500,391500,0
|
|
20240103,183600,9204987000,391500,391500,391500,391500,0
|
|
20240103,183500,9204987000,391500,391500,391500,391500,0
|
|
20240103,183400,9204987000,391500,391500,391500,391500,0
|
|
20240103,183300,9204987000,391500,391500,391500,391500,0
|
|
20240103,183200,9204987000,391500,391500,391500,391500,0
|
|
20240103,183100,9204987000,391500,391500,391500,391500,0
|
|
20240103,183000,9204987000,391500,391500,391500,391500,0
|
|
20240103,182900,9204987000,391500,391500,391500,391500,0
|
|
20240103,182800,9204987000,391500,391500,391500,391500,0
|
|
20240103,182700,9204987000,391500,391500,391500,391500,0
|
|
20240103,182600,9204987000,391500,391500,391500,391500,0
|
|
20240103,182500,9204987000,391500,391500,391500,391500,0
|
|
20240103,182400,9204987000,391500,391500,391500,391500,0
|
|
20240103,182300,9204987000,391500,391500,391500,391500,0
|
|
20240103,182200,9204987000,391500,391500,391500,391500,0
|
|
20240103,182100,9204987000,391500,391500,391500,391500,0
|
|
20240103,182000,9204987000,391500,391500,391500,391500,0
|
|
20240103,181900,9204987000,391500,391500,391500,391500,0
|
|
20240103,181800,9204987000,391500,391500,391500,391500,0
|
|
20240103,181700,9204987000,391500,391500,391500,391500,0
|
|
20240103,181600,9204987000,391500,391500,391500,391500,0
|
|
20240103,181500,9204987000,391500,391500,391500,391500,0
|
|
20240103,181400,9204987000,391500,391500,391500,391500,0
|
|
20240103,181300,9204987000,391500,391500,391500,391500,0
|
|
20240103,181200,9204987000,391500,391500,391500,391500,0
|
|
20240103,181100,9204987000,391500,391500,391500,391500,0
|
|
20240103,181000,9204987000,391500,391500,391500,391500,0
|
|
20240103,180900,9204987000,391500,391500,391500,391500,0
|
|
20240103,180800,9204987000,391500,391500,391500,391500,617
|
|
20240103,180700,9204987000,391500,391500,391500,391500,0
|
|
20240103,180600,9204987000,391500,391500,391500,391500,0
|
|
20240103,180500,9204987000,391500,391500,391500,391500,0
|
|
20240103,180400,9204987000,391500,391500,391500,391500,0
|
|
20240103,180300,9204987000,391500,391500,391500,391500,0
|
|
20240103,180200,9204987000,391500,391500,391500,391500,0
|
|
20240103,180100,9204987000,391500,391500,391500,391500,0
|
|
20240103,180000,9204987000,391500,391500,391500,391500,0
|
|
20240103,175900,9204987000,391500,391500,391500,391500,0
|
|
20240103,175800,9204987000,391500,391500,391500,391500,0
|
|
20240103,175700,9204987000,391500,391500,391500,391500,0
|
|
20240103,175600,9204987000,391500,391500,391500,391500,0
|
|
20240103,175500,9204987000,391500,391500,391500,391500,0
|
|
20240103,175400,9204987000,391500,391500,391500,391500,0
|
|
20240103,175300,9204987000,391500,391500,391500,391500,0
|
|
20240103,175200,9204987000,391500,391500,391500,391500,0
|
|
20240103,175100,9204987000,391500,391500,391500,391500,0
|
|
20240103,175000,9204987000,391500,391500,391500,391500,0
|
|
20240103,174900,9204987000,391500,391500,391500,391500,0
|
|
20240103,174800,9204987000,391500,391500,391500,391500,0
|
|
20240103,174700,9204987000,391500,391500,391500,391500,0
|
|
20240103,174600,9204987000,391500,391500,391500,391500,0
|
|
20240103,174500,9204987000,391500,391500,391500,391500,0
|
|
20240103,174400,9204987000,391500,391500,391500,391500,0
|
|
20240103,174300,9204987000,391500,391500,391500,391500,0
|
|
20240103,174200,9204987000,391500,391500,391500,391500,0
|
|
20240103,174100,9204987000,391500,391500,391500,391500,0
|
|
20240103,174000,9204987000,391500,391500,391500,391500,0
|
|
20240103,173900,9204987000,391500,391500,391500,391500,0
|
|
20240103,173800,9204987000,391500,391500,391500,391500,617
|
|
20240103,173700,9204987000,391500,391500,391500,391500,0
|
|
20240103,173600,9204987000,391500,391500,391500,391500,0
|
|
20240103,173500,9204987000,391500,391500,391500,391500,0
|
|
20240103,173400,9204987000,391500,391500,391500,391500,0
|
|
20240103,173300,9204987000,391500,391500,391500,391500,0
|
|
20240103,173200,9204987000,391500,391500,391500,391500,0
|
|
20240103,173100,9204987000,391500,391500,391500,391500,0
|
|
20240103,173000,9204987000,391500,391500,391500,391500,0
|
|
20240103,172900,9204987000,391500,391500,391500,391500,0
|
|
20240103,172800,9204987000,391500,391500,391500,391500,0
|
|
20240103,172700,9204987000,391500,391500,391500,391500,0
|
|
20240103,172600,9204987000,391500,391500,391500,391500,0
|
|
20240103,172500,9204987000,391500,391500,391500,391500,0
|
|
20240103,172400,9204987000,391500,391500,391500,391500,0
|
|
20240103,172300,9204987000,391500,391500,391500,391500,0
|
|
20240103,172200,9204987000,391500,391500,391500,391500,0
|
|
20240103,172100,9204987000,391500,391500,391500,391500,0
|
|
20240103,172000,9204987000,391500,391500,391500,391500,0
|
|
20240103,171900,9204987000,391500,391500,391500,391500,0
|
|
20240103,171800,9204987000,391500,391500,391500,391500,0
|
|
20240103,171700,9204987000,391500,391500,391500,391500,0
|
|
20240103,171600,9204987000,391500,391500,391500,391500,0
|
|
20240103,171500,9204987000,391500,391500,391500,391500,0
|
|
20240103,171400,9204987000,391500,391500,391500,391500,0
|
|
20240103,171300,9204987000,391500,391500,391500,391500,0
|
|
20240103,171200,9204987000,391500,391500,391500,391500,0
|
|
20240103,171100,9204987000,391500,391500,391500,391500,0
|
|
20240103,171000,9204987000,391500,391500,391500,391500,0
|
|
20240103,170900,9204987000,391500,391500,391500,391500,0
|
|
20240103,170800,9204987000,391500,391500,391500,391500,617
|
|
20240103,170700,9204987000,391500,391500,391500,391500,0
|
|
20240103,170600,9204987000,391500,391500,391500,391500,0
|
|
20240103,170500,9204987000,391500,391500,391500,391500,0
|
|
20240103,170400,9204987000,391500,391500,391500,391500,0
|
|
20240103,170300,9204987000,391500,391500,391500,391500,0
|
|
20240103,170200,9204987000,391500,391500,391500,391500,0
|
|
20240103,170100,9204987000,391500,391500,391500,391500,0
|
|
20240103,170000,9204987000,391500,391500,391500,391500,0
|
|
20240103,165900,9204987000,391500,391500,391500,391500,0
|
|
20240103,165800,9204987000,391500,391500,391500,391500,0
|
|
20240103,165700,9204987000,391500,391500,391500,391500,0
|
|
20240103,165600,9204987000,391500,391500,391500,391500,0
|
|
20240103,165500,9204987000,391500,391500,391500,391500,0
|
|
20240103,165400,9204987000,391500,391500,391500,391500,0
|
|
20240103,165300,9204987000,391500,391500,391500,391500,0
|
|
20240103,165200,9204987000,391500,391500,391500,391500,0
|
|
20240103,165100,9204987000,391500,391500,391500,391500,0
|
|
20240103,165000,9204987000,391500,391500,391500,391500,0
|
|
20240103,164900,9204987000,391500,391500,391500,391500,0
|
|
20240103,164800,9204987000,391500,391500,391500,391500,0
|
|
20240103,164700,9204987000,391500,391500,391500,391500,0
|
|
20240103,164600,9204987000,391500,391500,391500,391500,0
|
|
20240103,164500,9204987000,391500,391500,391500,391500,0
|
|
20240103,164400,9204987000,391500,391500,391500,391500,0
|
|
20240103,164300,9204987000,391500,391500,391500,391500,0
|
|
20240103,164200,9204987000,391500,391500,391500,391500,0
|
|
20240103,164100,9204987000,391500,391500,391500,391500,0
|
|
20240103,164000,9204987000,391500,391500,391500,391500,0
|
|
20240103,163900,9204987000,391500,391500,391500,391500,0
|
|
20240103,163800,9204987000,391500,391500,391500,391500,617
|
|
20240103,163700,9204987000,391500,391500,391500,391500,0
|
|
20240103,163600,9204987000,391500,391500,391500,391500,0
|
|
20240103,163500,9204987000,391500,391500,391500,391500,0
|
|
20240103,163400,9204987000,391500,391500,391500,391500,0
|
|
20240103,163300,9204987000,391500,391500,391500,391500,0
|
|
20240103,163200,9204987000,391500,391500,391500,391500,0
|
|
20240103,163100,9204987000,391500,391500,391500,391500,0
|
|
20240103,163000,9204987000,391500,391500,391500,391500,0
|
|
20240103,162900,9204987000,391500,391500,391500,391500,0
|
|
20240103,162800,9204987000,391500,391500,391500,391500,0
|
|
20240103,162700,9204987000,391500,391500,391500,391500,0
|
|
20240103,162600,9204987000,391500,391500,391500,391500,0
|
|
20240103,162500,9204987000,391500,391500,391500,391500,0
|
|
20240103,162400,9204987000,391500,391500,391500,391500,0
|
|
20240103,162300,9204987000,391500,391500,391500,391500,0
|
|
20240103,162200,9204987000,391500,391500,391500,391500,0
|
|
20240103,162100,9204987000,391500,391500,391500,391500,0
|
|
20240103,162000,9204987000,391500,391500,391500,391500,0
|
|
20240103,161900,9204987000,391500,391500,391500,391500,0
|
|
20240103,161800,9204987000,391500,391500,391500,391500,0
|
|
20240103,161700,9204987000,391500,391500,391500,391500,0
|
|
20240103,161600,9204987000,391500,391500,391500,391500,0
|
|
20240103,161500,9204987000,391500,391500,391500,391500,0
|
|
20240103,161400,9204987000,391500,391500,391500,391500,0
|
|
20240103,161300,9204987000,391500,391500,391500,391500,0
|
|
20240103,161200,9204987000,391500,391500,391500,391500,0
|
|
20240103,161100,9204987000,391500,391500,391500,391500,0
|
|
20240103,161000,9204987000,391500,391500,391500,391500,0
|
|
20240103,160900,9204987000,391500,391500,391500,391500,0
|
|
20240103,160800,9204987000,391500,391500,391500,391500,617
|
|
20240103,160700,9204987000,391500,391500,391500,391500,0
|
|
20240103,160600,9204987000,391500,391500,391500,391500,0
|
|
20240103,160500,9204987000,391500,391500,391500,391500,0
|
|
20240103,160400,9204987000,391500,391500,391500,391500,0
|
|
20240103,160300,9204987000,391500,391500,391500,391500,0
|
|
20240103,160200,9204987000,391500,391500,391500,391500,0
|
|
20240103,160100,9204987000,391500,391500,391500,391500,0
|
|
20240103,160000,9204987000,391500,391500,391500,391500,0
|
|
20240103,155900,9204987000,391500,391500,391500,391500,0
|
|
20240103,155800,9204987000,391500,391500,391500,391500,0
|
|
20240103,155700,9204987000,391500,391500,391500,391500,0
|
|
20240103,155600,9204987000,391500,391500,391500,391500,0
|
|
20240103,155500,9204987000,391500,391500,391500,391500,0
|
|
20240103,155400,9204987000,391500,391500,391500,391500,0
|
|
20240103,155300,9204987000,391500,391500,391500,391500,0
|
|
20240103,155200,9204987000,391500,391500,391500,391500,0
|
|
20240103,155100,9204987000,391500,391500,391500,391500,0
|
|
20240103,155000,9204987000,391500,391500,391500,391500,0
|
|
20240103,154900,9204987000,391500,391500,391500,391500,0
|
|
20240103,154800,9204987000,391500,391500,391500,391500,0
|
|
20240103,154700,9204987000,391500,391500,391500,391500,0
|
|
20240103,154600,9204987000,391500,391500,391500,391500,0
|
|
20240103,154500,9204987000,391500,391500,391500,391500,0
|
|
20240103,154400,9204987000,391500,391500,391500,391500,0
|
|
20240103,154300,9204987000,391500,391500,391500,391500,0
|
|
20240103,154200,9204987000,391500,391500,391500,391500,0
|
|
20240103,154100,9204987000,391500,391500,391500,391500,0
|
|
20240103,154000,9204987000,391500,391500,391500,391500,0
|
|
20240103,153900,9204987000,391500,391500,391500,391500,0
|
|
20240103,153800,9204987000,391500,391500,391500,391500,617
|
|
20240103,153700,9204987000,391500,391500,391500,391500,0
|
|
20240103,153600,9204987000,391500,391500,391500,391500,0
|
|
20240103,153500,9204987000,391500,391500,391500,391500,0
|
|
20240103,153400,9204987000,391500,391500,391500,391500,0
|
|
20240103,153300,9204987000,391500,391500,391500,391500,0
|
|
20240103,153200,9204987000,391500,391500,391500,391500,0
|
|
20240103,153100,9204987000,391500,391500,391500,391500,0
|
|
20240103,153000,9204987000,391500,391500,391500,391500,617
|
|
20240103,152900,8963431500,391500,391500,391500,391500,0
|
|
20240103,152800,8963431500,391500,391500,391500,391500,0
|
|
20240103,152700,8963431500,391500,391500,391500,391500,0
|
|
20240103,152600,8963431500,391500,391500,391500,391500,0
|
|
20240103,152500,8963431500,391500,391500,391500,391500,0
|
|
20240103,152400,8963431500,391500,391500,391500,391500,0
|
|
20240103,152300,8963431500,391500,391500,391500,391500,0
|
|
20240103,152200,8963431500,391500,391500,391500,391500,0
|
|
20240103,152100,8963431500,391500,391500,391500,391500,0
|
|
20240103,152000,8963431500,391500,391500,391500,391500,0
|
|
20240103,151900,8963431500,391500,392000,392000,391500,23
|
|
20240103,151800,8954422500,391500,391500,392000,391500,13
|
|
20240103,151700,8949331000,391500,392500,392500,391500,19
|
|
20240103,151600,8941884000,392000,392500,392500,392000,44
|
|
20240103,151500,8924626500,392000,392500,392500,392000,103
|
|
20240103,151400,8884248000,392500,392500,392500,392500,9
|
|
20240103,151300,8880715500,392500,392500,392500,392500,22
|
|
20240103,151200,8872080500,392500,392500,392500,392000,23
|
|
20240103,151100,8863060000,392000,392500,392500,392000,7
|
|
20240103,151000,8860313500,392500,392000,392500,392000,16
|
|
20240103,150900,8854038500,392500,392500,392500,392000,66
|
|
20240103,150800,8828134000,392500,392000,392500,392000,38
|
|
20240103,150700,8813223500,392500,392500,392500,392000,21
|
|
20240103,150600,8804981500,392500,392500,392500,392000,26
|
|
20240103,150500,8794779500,392500,392500,392500,392000,30
|
|
20240103,150400,8783005500,392500,392000,392500,392000,18
|
|
20240103,150300,8775941500,392500,392000,392500,392000,13
|
|
20240103,150200,8770840500,392000,392000,392500,392000,84
|
|
20240103,150100,8737902500,392000,392000,392500,392000,12
|
|
20240103,150000,8733193500,392500,392500,393000,392500,65
|
|
20240103,145900,8707679500,392500,393000,393000,392500,42
|
|
20240103,145800,8691178500,392500,393000,393000,392500,11
|
|
20240103,145700,8686856000,393000,392500,393000,392500,15
|
|
20240103,145600,8680963000,392500,392500,392500,392500,24
|
|
20240103,145500,8671543000,392500,392000,392500,392000,22
|
|
20240103,145400,8662909000,392000,392000,392000,392000,14
|
|
20240103,145300,8657421000,392000,392000,392000,392000,15
|
|
20240103,145200,8651541000,392500,392000,392500,392000,35
|
|
20240103,145100,8637811000,392500,392500,392500,392000,17
|
|
20240103,145000,8631141000,392000,392000,392500,391500,22
|
|
20240103,144900,8622519000,392000,392000,392000,391500,31
|
|
20240103,144800,8610371500,391500,391500,392500,391500,80
|
|
20240103,144700,8579045500,392000,392000,392500,392000,30
|
|
20240103,144600,8567280000,392000,392000,392000,392000,7
|
|
20240103,144500,8564536000,392000,392000,392000,391500,36
|
|
20240103,144400,8550434500,391500,391500,392500,391500,69
|
|
20240103,144300,8523369500,392000,392000,392000,391500,22
|
|
20240103,144200,8514748000,391500,392000,392000,391500,27
|
|
20240103,144100,8504166000,391500,391500,391500,391000,27
|
|
20240103,144000,8493596500,391500,392000,392000,391000,60
|
|
20240103,143900,8470126000,392000,391500,392000,391500,72
|
|
20240103,143800,8441933000,391000,391500,391500,391000,45
|
|
20240103,143700,8424316000,391500,391500,391500,391000,23
|
|
20240103,143600,8415313000,391500,391500,391500,391000,17
|
|
20240103,143500,8408658000,391000,391000,391500,391000,35
|
|
20240103,143400,8394963000,391000,391000,391500,391000,34
|
|
20240103,143300,8381653500,391000,391000,391500,391000,22
|
|
20240103,143200,8373042500,391500,391500,391500,391000,35
|
|
20240103,143100,8359340500,391000,391000,391500,391000,22
|
|
20240103,143000,8350733500,391000,391000,391500,391000,17
|
|
20240103,142900,8344084500,391000,391000,391000,391000,4
|
|
20240103,142800,8342520500,391000,391500,391500,391000,4
|
|
20240103,142700,8340955500,391000,391000,391000,391000,10
|
|
20240103,142600,8337045500,391000,391000,391000,391000,0
|
|
20240103,142500,8337045500,391000,391500,391500,391000,17
|
|
20240103,142400,8330397500,391500,391000,391500,391000,5
|
|
20240103,142300,8328440500,391000,391500,391500,391000,124
|
|
20240103,142200,8279956000,391000,391000,391000,391000,5
|
|
20240103,142100,8278001000,391000,391000,391000,391000,53
|
|
20240103,142000,8257278000,391000,391500,391500,391000,7
|
|
20240103,141900,8254538000,391500,391500,391500,391000,10
|
|
20240103,141800,8250624500,391500,391000,391500,391000,99
|
|
20240103,141700,8211909500,391500,391500,391500,391500,4
|
|
20240103,141600,8210343500,391500,391000,391500,391000,16
|
|
20240103,141500,8204080000,391500,391500,391500,391000,43
|
|
20240103,141400,8187247000,391500,391500,391500,391500,27
|
|
20240103,141300,8176676500,391500,391000,391500,391000,12
|
|
20240103,141200,8171980500,391500,391500,391500,391500,0
|
|
20240103,141100,8171980500,391500,391000,391500,391000,40
|
|
20240103,141000,8156337500,391500,391500,391500,391000,69
|
|
20240103,140900,8129330000,391500,391500,391500,391000,16
|
|
20240103,140800,8123067000,391500,391000,391500,391000,11
|
|
20240103,140700,8118761500,391000,391000,391000,391000,2
|
|
20240103,140600,8117979500,391500,391000,391500,391000,20
|
|
20240103,140500,8110152000,391000,391500,391500,391000,3
|
|
20240103,140400,8108978000,391000,391000,391000,391000,12
|
|
20240103,140300,8104286000,391000,391000,391000,391000,1
|
|
20240103,140200,8103895000,391000,391500,391500,391000,2
|
|
20240103,140100,8103112500,391500,391000,391500,391000,9
|
|
20240103,140000,8099590000,391500,391000,391500,391000,18
|
|
20240103,135900,8092551000,391500,391500,391500,391000,14
|
|
20240103,135800,8087071500,391500,391500,391500,391000,13
|
|
20240103,135700,8081986500,391000,391500,391500,391000,22
|
|
20240103,135600,8073374500,391500,391500,391500,391500,1
|
|
20240103,135500,8072983000,391000,391500,391500,391000,21
|
|
20240103,135400,8064766500,391500,391500,391500,391500,16
|
|
20240103,135300,8058502500,391500,391500,391500,391500,7
|
|
20240103,135200,8055762000,391500,391500,391500,391500,30
|
|
20240103,135100,8044017000,391500,391500,391500,391500,30
|
|
20240103,135000,8032272000,391500,391000,391500,391000,154
|
|
20240103,134900,7971985000,391000,391500,391500,391000,15
|
|
20240103,134800,7966113000,391500,391000,391500,391000,12
|
|
20240103,134700,7961420000,391000,391000,391000,391000,23
|
|
20240103,134600,7952427000,391000,391000,391000,391000,7
|
|
20240103,134500,7949690000,391000,391500,391500,391000,85
|
|
20240103,134400,7916441000,391500,391500,391500,391000,152
|
|
20240103,134300,7856938000,391500,391500,391500,391500,18
|
|
20240103,134200,7849891000,391500,391500,391500,391500,5
|
|
20240103,134100,7847933500,391500,391500,391500,391500,3
|
|
20240103,134000,7846759000,391500,392000,392000,391500,7
|
|
20240103,133900,7844018000,391500,391500,391500,391500,0
|
|
20240103,133800,7844018000,391500,391500,391500,391500,6
|
|
20240103,133700,7841669000,391500,391500,391500,391500,0
|
|
20240103,133600,7841669000,391500,391500,391500,391500,7
|
|
20240103,133500,7838928500,391500,392000,392000,391500,32
|
|
20240103,133400,7826385000,391500,392000,392000,391500,14
|
|
20240103,133300,7820897500,392000,392000,392000,391500,42
|
|
20240103,133200,7804448500,392000,392000,392000,392000,13
|
|
20240103,133100,7799352500,392000,392000,392000,392000,1
|
|
20240103,133000,7798960500,392000,392000,392000,392000,1
|
|
20240103,132900,7798568500,391500,391500,391500,391500,3
|
|
20240103,132800,7797394000,392000,392000,392000,392000,47
|
|
20240103,132700,7778970000,392000,392500,392500,392000,8
|
|
20240103,132600,7775832500,392500,392500,392500,392500,1
|
|
20240103,132500,7775440000,392000,392000,392000,392000,15
|
|
20240103,132400,7769560000,392500,392500,392500,392500,1
|
|
20240103,132300,7769167500,392000,392000,392000,392000,1
|
|
20240103,132200,7768775500,392000,392000,392000,392000,24
|
|
20240103,132100,7759367500,392000,391500,392000,391500,20
|
|
20240103,132000,7751530000,391500,392000,392000,391500,6
|
|
20240103,131900,7749180000,392500,392000,392500,391500,110
|
|
20240103,131800,7706093000,392000,391500,392000,391500,20
|
|
20240103,131700,7698255000,391500,391500,391500,391500,0
|
|
20240103,131600,7698255000,391500,391500,392500,391500,13
|
|
20240103,131500,7693156500,391500,392000,392000,391500,64
|
|
20240103,131400,7668094000,392000,392000,392000,392000,18
|
|
20240103,131300,7661038000,392000,392000,392000,392000,2
|
|
20240103,131200,7660254000,392000,392000,392000,392000,3
|
|
20240103,131100,7659078000,391500,391500,391500,391500,1
|
|
20240103,131000,7658686500,391500,392000,392000,391500,36
|
|
20240103,130900,7644582000,391500,392000,392000,391500,18
|
|
20240103,130800,7637533500,392000,392000,392000,392000,5
|
|
20240103,130700,7635573500,391500,391500,391500,391500,0
|
|
20240103,130600,7635573500,391500,392000,392000,391500,73
|
|
20240103,130500,7606976500,392000,391500,392000,391500,10
|
|
20240103,130400,7603057000,391500,391500,391500,391500,0
|
|
20240103,130300,7603057000,391500,391500,391500,391500,9
|
|
20240103,130200,7599533500,391500,391500,391500,391500,24
|
|
20240103,130100,7590137500,392000,392000,392500,391500,33
|
|
20240103,130000,7577203000,392000,392000,392000,392000,28
|
|
20240103,125900,7566227000,392000,391500,392000,391500,31
|
|
20240103,125800,7554077000,391500,392000,392000,391500,17
|
|
20240103,125700,7547414000,392000,392000,392000,391500,63
|
|
20240103,125600,7522719500,392000,392000,392000,392000,1
|
|
20240103,125500,7522327500,392000,391500,392000,391500,4
|
|
20240103,125400,7520760000,392000,391500,392000,391500,51
|
|
20240103,125300,7500792000,391500,391500,391500,391500,2
|
|
20240103,125200,7500009000,391500,391500,392000,391500,151
|
|
20240103,125100,7440890000,392000,391500,392000,391500,5
|
|
20240103,125000,7438930500,392000,392000,392000,392000,8
|
|
20240103,124900,7435794500,391500,391500,391500,391500,1
|
|
20240103,124800,7435403000,391500,391500,391500,391500,1
|
|
20240103,124700,7435011500,392000,392000,392000,392000,4
|
|
20240103,124600,7433443500,391500,392000,392000,391500,40
|
|
20240103,124500,7417782500,391500,391500,391500,391500,1
|
|
20240103,124400,7417391000,392000,392000,392000,392000,0
|
|
20240103,124300,7417391000,392000,392000,392000,391500,17
|
|
20240103,124200,7410731000,392000,392000,392000,392000,1
|
|
20240103,124100,7410339000,391500,392000,392000,391500,15
|
|
20240103,124000,7404466000,391500,392000,392000,391500,98
|
|
20240103,123900,7366053500,392000,392000,392000,391500,366
|
|
20240103,123800,7222592500,392000,392000,392000,392000,0
|
|
20240103,123700,7222592500,392000,392000,392500,392000,109
|
|
20240103,123600,7179864000,392000,392500,392500,392000,38
|
|
20240103,123500,7164954500,392000,392000,392000,392000,0
|
|
20240103,123400,7164954500,392000,392500,392500,392000,166
|
|
20240103,123300,7099801500,392500,392500,392500,392500,9
|
|
20240103,123200,7096269000,392500,392500,392500,392500,2
|
|
20240103,123100,7095484000,393000,393000,393000,392500,23
|
|
20240103,123000,7086455500,393000,392500,393000,392500,5
|
|
20240103,122900,7084492500,392500,393000,393000,392500,35
|
|
20240103,122800,7070753000,393000,393000,393000,393000,2
|
|
20240103,122700,7069967000,393000,393000,393000,392500,4
|
|
20240103,122600,7068395500,393000,393000,393000,393000,6
|
|
20240103,122500,7066037500,392500,392500,392500,392500,1
|
|
20240103,122400,7065645000,392500,392500,392500,392500,4
|
|
20240103,122300,7064075000,393000,392500,393000,392500,64
|
|
20240103,122200,7038953000,392500,392500,392500,392500,0
|
|
20240103,122100,7038953000,392500,392500,392500,392500,11
|
|
20240103,122000,7034635500,392500,392500,392500,392500,4
|
|
20240103,121900,7033065500,392500,393500,393500,392500,355
|
|
20240103,121800,6893547000,393500,393000,393500,393000,46
|
|
20240103,121700,6875448000,393000,393000,393000,393000,56
|
|
20240103,121600,6853440000,393000,393500,393500,393000,52
|
|
20240103,121500,6832990000,393500,393000,393500,393000,14
|
|
20240103,121400,6827483500,393000,393000,393000,393000,0
|
|
20240103,121300,6827483500,393000,393000,393500,393000,6
|
|
20240103,121200,6825125000,393000,393000,393000,393000,4
|
|
20240103,121100,6823553000,393000,393000,393000,393000,2
|
|
20240103,121000,6822767000,393000,393000,393000,393000,11
|
|
20240103,120900,6818444000,393500,393500,393500,393000,25
|
|
20240103,120800,6808611500,393500,393500,393500,393500,31
|
|
20240103,120700,6796413000,393500,393000,393500,393000,13
|
|
20240103,120600,6791303500,393000,393000,393000,393000,20
|
|
20240103,120500,6783443500,393000,393000,393000,393000,21
|
|
20240103,120400,6775190500,393000,393000,393000,393000,0
|
|
20240103,120300,6775190500,393000,393000,393000,393000,0
|
|
20240103,120200,6775190500,393000,393500,393500,393000,106
|
|
20240103,120100,6733481500,393500,393500,394000,393500,11
|
|
20240103,120000,6729152500,393500,393500,393500,393500,1
|
|
20240103,115900,6728759000,393500,393500,393500,393500,2
|
|
20240103,115800,6727972000,393500,394000,394000,393500,2
|
|
20240103,115700,6727184500,394000,394000,394000,394000,1
|
|
20240103,115600,6726790500,393500,393500,393500,393500,34
|
|
20240103,115500,6713411500,393500,393500,393500,393000,56
|
|
20240103,115400,6691376000,393500,393500,393500,393500,29
|
|
20240103,115300,6679964500,393500,393500,393500,393500,4
|
|
20240103,115200,6678390500,393500,393500,394000,393500,13
|
|
20240103,115100,6673274000,394000,393000,394000,393000,25
|
|
20240103,115000,6663437000,393000,393000,393000,393000,4
|
|
20240103,114900,6661865000,393500,393500,393500,393500,1
|
|
20240103,114800,6661471500,393000,393000,393000,393000,0
|
|
20240103,114700,6661471500,393000,393000,393500,393000,18
|
|
20240103,114600,6654396500,393000,393500,393500,393000,53
|
|
20240103,114500,6633550000,393500,394000,394000,393500,54
|
|
20240103,114400,6612300000,394000,393500,394000,393500,9
|
|
20240103,114300,6608756000,393500,393500,393500,393500,21
|
|
20240103,114200,6600492500,393500,393500,393500,393500,2
|
|
20240103,114100,6599705500,394000,394000,394000,394000,10
|
|
20240103,114000,6595765500,393500,393500,393500,393500,7
|
|
20240103,113900,6593011000,393500,393500,393500,393500,152
|
|
20240103,113800,6533199000,393500,393500,393500,393500,5
|
|
20240103,113700,6531231500,393500,393500,393500,393500,0
|
|
20240103,113600,6531231500,393500,393500,393500,393500,0
|
|
20240103,113500,6531231500,393500,393500,393500,393500,0
|
|
20240103,113400,6531231500,393500,393500,393500,393500,19
|
|
20240103,113300,6523755000,393500,393500,393500,393500,14
|
|
20240103,113200,6518246000,393500,393500,393500,393500,18
|
|
20240103,113100,6511163000,393500,393500,393500,393500,10
|
|
20240103,113000,6507228000,393500,393500,393500,393500,8
|
|
20240103,112900,6504080000,393500,393500,393500,393500,16
|
|
20240103,112800,6497784000,393500,394000,394000,393500,20
|
|
20240103,112700,6489909000,393500,393500,393500,393500,0
|
|
20240103,112600,6489909000,393500,393500,393500,393500,21
|
|
20240103,112500,6481645500,393500,393500,393500,393500,18
|
|
20240103,112400,6474562500,393000,393500,393500,393000,20
|
|
20240103,112300,6466695000,393000,393500,394000,393000,320
|
|
20240103,112200,6340761000,394000,394000,394000,394000,22
|
|
20240103,112100,6332093000,393500,394500,394500,393500,172
|
|
20240103,112000,6264334500,394000,394000,394000,394000,20
|
|
20240103,111900,6256454500,394000,394000,394000,394000,25
|
|
20240103,111800,6246604500,394000,394000,394000,394000,18
|
|
20240103,111700,6239512500,394500,394500,394500,394500,63
|
|
20240103,111600,6214659000,394500,394000,394500,394000,46
|
|
20240103,111500,6196525500,394500,395000,395000,394500,83
|
|
20240103,111400,6163781500,394500,394500,394500,394500,17
|
|
20240103,111300,6157075000,394500,394500,394500,394500,24
|
|
20240103,111200,6147607000,394500,395000,395000,394500,11
|
|
20240103,111100,6143267000,394500,395000,395000,394500,23
|
|
20240103,111000,6134193000,395000,395000,395000,394500,223
|
|
20240103,110900,6046142500,395000,395500,395500,395000,34
|
|
20240103,110800,6032708500,395000,395500,395500,395000,36
|
|
20240103,110700,6018478000,395500,395500,395500,395500,1
|
|
20240103,110600,6018082500,395500,395500,395500,395500,176
|
|
20240103,110500,5948474500,395500,395500,396000,395500,30
|
|
20240103,110400,5936605000,397000,396000,397000,396000,10
|
|
20240103,110300,5932644000,396000,396500,396500,396000,24
|
|
20240103,110200,5923139500,396000,396500,396500,396000,68
|
|
20240103,110100,5896199000,397000,397000,397500,397000,16
|
|
20240103,110000,5889846500,396500,397000,397000,396000,56
|
|
20240103,105900,5867659500,396000,395500,396000,395500,49
|
|
20240103,105800,5848273000,396000,395500,396000,395500,23
|
|
20240103,105700,5839173500,396000,396000,396000,396000,29
|
|
20240103,105600,5827689500,396000,396500,396500,396000,301
|
|
20240103,105500,5708406000,396500,396500,397000,396500,28
|
|
20240103,105400,5697294500,397000,397000,397500,396500,21
|
|
20240103,105300,5688957000,397000,397000,397000,397000,24
|
|
20240103,105200,5679429000,397000,397000,397500,396500,175
|
|
20240103,105100,5609897500,397000,398000,398000,397000,199
|
|
20240103,105000,5530840000,398000,398000,398000,397500,8
|
|
20240103,104900,5527656500,399500,399000,399500,398000,179
|
|
20240103,104800,5456340000,399500,399500,399500,399500,50
|
|
20240103,104700,5436365000,399500,400000,400000,399500,25
|
|
20240103,104600,5426375500,400000,399500,400000,399500,91
|
|
20240103,104500,5389984000,399000,399500,400000,399000,44
|
|
20240103,104400,5372403000,400000,400000,400500,400000,72
|
|
20240103,104300,5343602000,400500,401000,401000,400500,26
|
|
20240103,104200,5333178500,401000,400000,401000,399500,282
|
|
20240103,104100,5220337000,400000,400000,400000,399500,33
|
|
20240103,104000,5207137500,399500,399500,400000,399500,48
|
|
20240103,103900,5187951500,400000,399500,400000,399500,49
|
|
20240103,103800,5168368000,399500,400000,400000,399500,31
|
|
20240103,103700,5155976000,399500,400000,400000,399500,41
|
|
20240103,103600,5139586000,400000,400500,400500,400000,60
|
|
20240103,103500,5115583000,401000,401500,401500,401000,100
|
|
20240103,103400,5075457000,401500,401000,401500,401000,34
|
|
20240103,103300,5061815500,401500,401500,402000,401500,61
|
|
20240103,103200,5037316500,401500,400500,401500,400500,125
|
|
20240103,103100,4987147000,400500,401000,401000,400000,107
|
|
20240103,103000,4944288000,401000,399000,401000,399000,659
|
|
20240103,102900,4680687500,398500,399000,399500,398500,65
|
|
20240103,102800,4654761000,398500,399000,399000,398000,31
|
|
20240103,102700,4642406500,399000,398500,399000,398500,40
|
|
20240103,102600,4626450500,398500,398000,399000,398000,103
|
|
20240103,102500,4585404500,398500,399000,399000,398500,73
|
|
20240103,102400,4556312500,398500,398500,398500,398000,70
|
|
20240103,102300,4528428500,398500,398500,398500,398000,56
|
|
20240103,102200,4506120500,398500,398500,398500,398000,29
|
|
20240103,102100,4494568500,398500,399000,399000,398000,46
|
|
20240103,102000,4476229500,398500,398500,398500,398000,91
|
|
20240103,101900,4439995000,398000,399000,399000,398000,28
|
|
20240103,101800,4428838000,397500,398500,399000,397500,129
|
|
20240103,101700,4377460000,399500,399500,399500,399000,89
|
|
20240103,101600,4341928500,399500,399500,400000,399500,32
|
|
20240103,101500,4329137000,399500,399500,399500,399000,89
|
|
20240103,101400,4293586000,400000,401000,401000,400000,110
|
|
20240103,101300,4249567000,400500,400500,401000,400000,44
|
|
20240103,101200,4231944000,400500,399500,400500,399500,43
|
|
20240103,101100,4214739000,400000,399500,400500,399500,292
|
|
20240103,101000,4097945000,399000,399500,399500,398500,83
|
|
20240103,100900,4064804500,399000,398500,399000,398500,85
|
|
20240103,100800,4030896000,399000,399000,399500,398500,62
|
|
20240103,100700,4006152000,399000,399000,399000,398000,67
|
|
20240103,100600,3979438000,399500,399500,399500,399000,48
|
|
20240103,100500,3960269000,399000,399000,399000,398500,61
|
|
20240103,100400,3935939500,399000,398500,399000,398500,28
|
|
20240103,100300,3924776000,398500,401000,401000,398500,276
|
|
20240103,100200,3814379000,401000,401500,402000,401000,109
|
|
20240103,100100,3770649000,402000,402000,402000,401500,40
|
|
20240103,100000,3754572500,402000,403000,403000,402000,93
|
|
20240103,095900,3717148500,403000,403000,403500,402500,47
|
|
20240103,095800,3698200000,403000,403500,404000,402500,123
|
|
20240103,095700,3648612000,404000,404000,404500,404000,120
|
|
20240103,095600,3600124500,404000,404000,405000,404000,224
|
|
20240103,095500,3509536500,404000,402000,404000,402000,87
|
|
20240103,095400,3474458000,402000,402000,402500,401000,192
|
|
20240103,095300,3397284000,402000,401500,402000,401000,18
|
|
20240103,095200,3390055500,401500,401500,402500,401000,107
|
|
20240103,095100,3347090000,401500,403000,403000,401500,187
|
|
20240103,095000,3271811000,403500,408500,408500,403500,417
|
|
20240103,094900,3102692500,407500,408000,408500,407500,511
|
|
20240103,094800,2894195000,407500,408000,408500,406500,326
|
|
20240103,094700,2761237500,408500,407500,408500,404500,617
|
|
20240103,094600,2509651500,407000,404500,407000,404000,405
|
|
20240103,094500,2345490000,404000,407000,408000,403500,726
|
|
20240103,094400,2050135500,407000,406000,407500,405000,1164
|
|
20240103,094300,1577565000,405500,401500,406000,401000,605
|
|
20240103,094200,1333473000,401500,401000,402500,400500,340
|
|
20240103,094100,1196935500,401000,398000,401000,397500,338
|
|
20240103,094000,1061954000,399500,395000,399500,395000,265
|
|
20240103,093900,956582000,395000,393500,395500,393500,395
|
|
20240103,093800,800869500,393000,393000,393500,393000,38
|
|
20240103,093700,785933500,393000,392500,393500,392500,46
|
|
20240103,093600,767860500,393000,393500,393500,392500,25
|
|
20240103,093500,758041000,393000,392500,393000,392500,8
|
|
20240103,093400,754898500,392500,392000,392500,392000,125
|
|
20240103,093300,705861000,392500,392500,392500,392500,13
|
|
20240103,093200,700758500,392000,392500,392500,392000,181
|
|
20240103,093100,629755500,392500,393000,393000,392500,44
|
|
20240103,093000,612485000,393000,393000,393000,393000,7
|
|
20240103,092900,609734000,393000,393000,393000,393000,4
|
|
20240103,092800,608162000,393000,392500,393000,392500,10
|
|
20240103,092700,604236500,392500,392500,392500,392500,50
|
|
20240103,092600,584611500,392500,392500,393000,392500,140
|
|
20240103,092500,529660500,392500,392500,392500,392500,8
|
|
20240103,092400,526520500,393000,393000,393000,393000,5
|
|
20240103,092300,524555500,393000,393000,393000,393000,19
|
|
20240103,092200,517088500,393000,393000,393000,393000,3
|
|
20240103,092100,515909500,393000,393000,393000,393000,27
|
|
20240103,092000,505298500,393500,393000,394000,393000,26
|
|
20240103,091900,495076500,393000,393500,394500,393000,20
|
|
20240103,091800,487204500,393000,393000,393000,392500,42
|
|
20240103,091700,470707500,393500,395000,395000,392500,246
|
|
20240103,091600,373997500,393500,393500,393500,393500,5
|
|
20240103,091500,372030000,393500,394000,394500,393500,28
|
|
20240103,091400,360996000,394000,393500,394000,393500,27
|
|
20240103,091300,350363500,393000,394500,394500,393000,76
|
|
20240103,091200,320448000,393000,393500,393500,393000,26
|
|
20240103,091100,310222000,393500,393500,393500,393500,29
|
|
20240103,091000,298810500,393500,394000,394000,393000,70
|
|
20240103,090900,271257000,393500,393000,393500,393000,7
|
|
20240103,090800,268503500,393500,393500,393500,393500,36
|
|
20240103,090700,254337500,393500,393500,394500,393500,47
|
|
20240103,090600,235841000,393000,394000,394000,393000,82
|
|
20240103,090500,203589500,394000,394500,394500,394000,3
|
|
20240103,090400,202407000,395000,395500,396000,395000,84
|
|
20240103,090300,169213000,395500,395500,396000,395000,58
|
|
20240103,090200,146283000,396000,393000,396000,393000,113
|
|
20240103,090100,101699500,393500,393000,393500,393000,112
|
|
20240103,090000,57634000,392500,392000,392500,392000,147
|