730 lines
41 KiB
CSV
730 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,210700,6984156500,383000,383000,383000,383000,353
|
|
20240104,210600,6984156500,383000,383000,383000,383000,0
|
|
20240104,210500,6984156500,383000,383000,383000,383000,0
|
|
20240104,210400,6984156500,383000,383000,383000,383000,0
|
|
20240104,210300,6984156500,383000,383000,383000,383000,0
|
|
20240104,210200,6984156500,383000,383000,383000,383000,0
|
|
20240104,210100,6984156500,383000,383000,383000,383000,0
|
|
20240104,210000,6984156500,383000,383000,383000,383000,0
|
|
20240104,205900,6984156500,383000,383000,383000,383000,0
|
|
20240104,205800,6984156500,383000,383000,383000,383000,0
|
|
20240104,205700,6984156500,383000,383000,383000,383000,0
|
|
20240104,205600,6984156500,383000,383000,383000,383000,0
|
|
20240104,205500,6984156500,383000,383000,383000,383000,0
|
|
20240104,205400,6984156500,383000,383000,383000,383000,0
|
|
20240104,205300,6984156500,383000,383000,383000,383000,0
|
|
20240104,205200,6984156500,383000,383000,383000,383000,0
|
|
20240104,205100,6984156500,383000,383000,383000,383000,0
|
|
20240104,205000,6984156500,383000,383000,383000,383000,0
|
|
20240104,204900,6984156500,383000,383000,383000,383000,0
|
|
20240104,204800,6984156500,383000,383000,383000,383000,0
|
|
20240104,204700,6984156500,383000,383000,383000,383000,0
|
|
20240104,204600,6984156500,383000,383000,383000,383000,0
|
|
20240104,204500,6984156500,383000,383000,383000,383000,0
|
|
20240104,204400,6984156500,383000,383000,383000,383000,0
|
|
20240104,204300,6984156500,383000,383000,383000,383000,0
|
|
20240104,204200,6984156500,383000,383000,383000,383000,0
|
|
20240104,204100,6984156500,383000,383000,383000,383000,0
|
|
20240104,204000,6984156500,383000,383000,383000,383000,0
|
|
20240104,203900,6984156500,383000,383000,383000,383000,0
|
|
20240104,203800,6984156500,383000,383000,383000,383000,0
|
|
20240104,203700,6984156500,383000,383000,383000,383000,353
|
|
20240104,203600,6984156500,383000,383000,383000,383000,0
|
|
20240104,203500,6984156500,383000,383000,383000,383000,0
|
|
20240104,203400,6984156500,383000,383000,383000,383000,0
|
|
20240104,203300,6984156500,383000,383000,383000,383000,0
|
|
20240104,203200,6984156500,383000,383000,383000,383000,0
|
|
20240104,203100,6984156500,383000,383000,383000,383000,0
|
|
20240104,203000,6984156500,383000,383000,383000,383000,0
|
|
20240104,202900,6984156500,383000,383000,383000,383000,0
|
|
20240104,202800,6984156500,383000,383000,383000,383000,0
|
|
20240104,202700,6984156500,383000,383000,383000,383000,0
|
|
20240104,202600,6984156500,383000,383000,383000,383000,0
|
|
20240104,202500,6984156500,383000,383000,383000,383000,0
|
|
20240104,202400,6984156500,383000,383000,383000,383000,0
|
|
20240104,202300,6984156500,383000,383000,383000,383000,0
|
|
20240104,202200,6984156500,383000,383000,383000,383000,0
|
|
20240104,202100,6984156500,383000,383000,383000,383000,0
|
|
20240104,202000,6984156500,383000,383000,383000,383000,0
|
|
20240104,201900,6984156500,383000,383000,383000,383000,0
|
|
20240104,201800,6984156500,383000,383000,383000,383000,0
|
|
20240104,201700,6984156500,383000,383000,383000,383000,0
|
|
20240104,201600,6984156500,383000,383000,383000,383000,0
|
|
20240104,201500,6984156500,383000,383000,383000,383000,0
|
|
20240104,201400,6984156500,383000,383000,383000,383000,0
|
|
20240104,201300,6984156500,383000,383000,383000,383000,0
|
|
20240104,201200,6984156500,383000,383000,383000,383000,0
|
|
20240104,201100,6984156500,383000,383000,383000,383000,0
|
|
20240104,201000,6984156500,383000,383000,383000,383000,0
|
|
20240104,200900,6984156500,383000,383000,383000,383000,0
|
|
20240104,200800,6984156500,383000,383000,383000,383000,0
|
|
20240104,200700,6984156500,383000,383000,383000,383000,353
|
|
20240104,200600,6984156500,383000,383000,383000,383000,0
|
|
20240104,200500,6984156500,383000,383000,383000,383000,0
|
|
20240104,200400,6984156500,383000,383000,383000,383000,0
|
|
20240104,200300,6984156500,383000,383000,383000,383000,0
|
|
20240104,200200,6984156500,383000,383000,383000,383000,0
|
|
20240104,200100,6984156500,383000,383000,383000,383000,0
|
|
20240104,200000,6984156500,383000,383000,383000,383000,0
|
|
20240104,195900,6984156500,383000,383000,383000,383000,0
|
|
20240104,195800,6984156500,383000,383000,383000,383000,0
|
|
20240104,195700,6984156500,383000,383000,383000,383000,0
|
|
20240104,195600,6984156500,383000,383000,383000,383000,0
|
|
20240104,195500,6984156500,383000,383000,383000,383000,0
|
|
20240104,195400,6984156500,383000,383000,383000,383000,0
|
|
20240104,195300,6984156500,383000,383000,383000,383000,0
|
|
20240104,195200,6984156500,383000,383000,383000,383000,0
|
|
20240104,195100,6984156500,383000,383000,383000,383000,0
|
|
20240104,195000,6984156500,383000,383000,383000,383000,0
|
|
20240104,194900,6984156500,383000,383000,383000,383000,0
|
|
20240104,194800,6984156500,383000,383000,383000,383000,0
|
|
20240104,194700,6984156500,383000,383000,383000,383000,0
|
|
20240104,194600,6984156500,383000,383000,383000,383000,0
|
|
20240104,194500,6984156500,383000,383000,383000,383000,0
|
|
20240104,194400,6984156500,383000,383000,383000,383000,0
|
|
20240104,194300,6984156500,383000,383000,383000,383000,0
|
|
20240104,194200,6984156500,383000,383000,383000,383000,0
|
|
20240104,194100,6984156500,383000,383000,383000,383000,0
|
|
20240104,194000,6984156500,383000,383000,383000,383000,0
|
|
20240104,193900,6984156500,383000,383000,383000,383000,0
|
|
20240104,193800,6984156500,383000,383000,383000,383000,0
|
|
20240104,193700,6984156500,383000,383000,383000,383000,353
|
|
20240104,193600,6984156500,383000,383000,383000,383000,0
|
|
20240104,193500,6984156500,383000,383000,383000,383000,0
|
|
20240104,193400,6984156500,383000,383000,383000,383000,0
|
|
20240104,193300,6984156500,383000,383000,383000,383000,0
|
|
20240104,193200,6984156500,383000,383000,383000,383000,0
|
|
20240104,193100,6984156500,383000,383000,383000,383000,0
|
|
20240104,193000,6984156500,383000,383000,383000,383000,0
|
|
20240104,192900,6984156500,383000,383000,383000,383000,0
|
|
20240104,192800,6984156500,383000,383000,383000,383000,0
|
|
20240104,192700,6984156500,383000,383000,383000,383000,0
|
|
20240104,192600,6984156500,383000,383000,383000,383000,0
|
|
20240104,192500,6984156500,383000,383000,383000,383000,0
|
|
20240104,192400,6984156500,383000,383000,383000,383000,0
|
|
20240104,192300,6984156500,383000,383000,383000,383000,0
|
|
20240104,192200,6984156500,383000,383000,383000,383000,0
|
|
20240104,192100,6984156500,383000,383000,383000,383000,0
|
|
20240104,192000,6984156500,383000,383000,383000,383000,0
|
|
20240104,191900,6984156500,383000,383000,383000,383000,0
|
|
20240104,191800,6984156500,383000,383000,383000,383000,0
|
|
20240104,191700,6984156500,383000,383000,383000,383000,0
|
|
20240104,191600,6984156500,383000,383000,383000,383000,0
|
|
20240104,191500,6984156500,383000,383000,383000,383000,0
|
|
20240104,191400,6984156500,383000,383000,383000,383000,0
|
|
20240104,191300,6984156500,383000,383000,383000,383000,0
|
|
20240104,191200,6984156500,383000,383000,383000,383000,0
|
|
20240104,191100,6984156500,383000,383000,383000,383000,0
|
|
20240104,191000,6984156500,383000,383000,383000,383000,0
|
|
20240104,190900,6984156500,383000,383000,383000,383000,0
|
|
20240104,190800,6984156500,383000,383000,383000,383000,0
|
|
20240104,190700,6984156500,383000,383000,383000,383000,353
|
|
20240104,190600,6984156500,383000,383000,383000,383000,0
|
|
20240104,190500,6984156500,383000,383000,383000,383000,0
|
|
20240104,190400,6984156500,383000,383000,383000,383000,0
|
|
20240104,190300,6984156500,383000,383000,383000,383000,0
|
|
20240104,190200,6984156500,383000,383000,383000,383000,0
|
|
20240104,190100,6984156500,383000,383000,383000,383000,0
|
|
20240104,190000,6984156500,383000,383000,383000,383000,0
|
|
20240104,185900,6984156500,383000,383000,383000,383000,0
|
|
20240104,185800,6984156500,383000,383000,383000,383000,0
|
|
20240104,185700,6984156500,383000,383000,383000,383000,0
|
|
20240104,185600,6984156500,383000,383000,383000,383000,0
|
|
20240104,185500,6984156500,383000,383000,383000,383000,0
|
|
20240104,185400,6984156500,383000,383000,383000,383000,0
|
|
20240104,185300,6984156500,383000,383000,383000,383000,0
|
|
20240104,185200,6984156500,383000,383000,383000,383000,0
|
|
20240104,185100,6984156500,383000,383000,383000,383000,0
|
|
20240104,185000,6984156500,383000,383000,383000,383000,0
|
|
20240104,184900,6984156500,383000,383000,383000,383000,0
|
|
20240104,184800,6984156500,383000,383000,383000,383000,0
|
|
20240104,184700,6984156500,383000,383000,383000,383000,0
|
|
20240104,184600,6984156500,383000,383000,383000,383000,0
|
|
20240104,184500,6984156500,383000,383000,383000,383000,0
|
|
20240104,184400,6984156500,383000,383000,383000,383000,0
|
|
20240104,184300,6984156500,383000,383000,383000,383000,0
|
|
20240104,184200,6984156500,383000,383000,383000,383000,0
|
|
20240104,184100,6984156500,383000,383000,383000,383000,0
|
|
20240104,184000,6984156500,383000,383000,383000,383000,0
|
|
20240104,183900,6984156500,383000,383000,383000,383000,0
|
|
20240104,183800,6984156500,383000,383000,383000,383000,0
|
|
20240104,183700,6984156500,383000,383000,383000,383000,353
|
|
20240104,183600,6984156500,383000,383000,383000,383000,0
|
|
20240104,183500,6984156500,383000,383000,383000,383000,0
|
|
20240104,183400,6984156500,383000,383000,383000,383000,0
|
|
20240104,183300,6984156500,383000,383000,383000,383000,0
|
|
20240104,183200,6984156500,383000,383000,383000,383000,0
|
|
20240104,183100,6984156500,383000,383000,383000,383000,0
|
|
20240104,183000,6984156500,383000,383000,383000,383000,0
|
|
20240104,182900,6984156500,383000,383000,383000,383000,0
|
|
20240104,182800,6984156500,383000,383000,383000,383000,0
|
|
20240104,182700,6984156500,383000,383000,383000,383000,0
|
|
20240104,182600,6984156500,383000,383000,383000,383000,0
|
|
20240104,182500,6984156500,383000,383000,383000,383000,0
|
|
20240104,182400,6984156500,383000,383000,383000,383000,0
|
|
20240104,182300,6984156500,383000,383000,383000,383000,0
|
|
20240104,182200,6984156500,383000,383000,383000,383000,0
|
|
20240104,182100,6984156500,383000,383000,383000,383000,0
|
|
20240104,182000,6984156500,383000,383000,383000,383000,0
|
|
20240104,181900,6984156500,383000,383000,383000,383000,0
|
|
20240104,181800,6984156500,383000,383000,383000,383000,0
|
|
20240104,181700,6984156500,383000,383000,383000,383000,0
|
|
20240104,181600,6984156500,383000,383000,383000,383000,0
|
|
20240104,181500,6984156500,383000,383000,383000,383000,0
|
|
20240104,181400,6984156500,383000,383000,383000,383000,0
|
|
20240104,181300,6984156500,383000,383000,383000,383000,0
|
|
20240104,181200,6984156500,383000,383000,383000,383000,0
|
|
20240104,181100,6984156500,383000,383000,383000,383000,0
|
|
20240104,181000,6984156500,383000,383000,383000,383000,0
|
|
20240104,180900,6984156500,383000,383000,383000,383000,0
|
|
20240104,180800,6984156500,383000,383000,383000,383000,0
|
|
20240104,180700,6984156500,383000,383000,383000,383000,353
|
|
20240104,180600,6984156500,383000,383000,383000,383000,0
|
|
20240104,180500,6984156500,383000,383000,383000,383000,0
|
|
20240104,180400,6984156500,383000,383000,383000,383000,0
|
|
20240104,180300,6984156500,383000,383000,383000,383000,0
|
|
20240104,180200,6984156500,383000,383000,383000,383000,0
|
|
20240104,180100,6984156500,383000,383000,383000,383000,0
|
|
20240104,180000,6984156500,383000,383000,383000,383000,0
|
|
20240104,175900,6984156500,383000,383000,383000,383000,0
|
|
20240104,175800,6984156500,383000,383000,383000,383000,0
|
|
20240104,175700,6984156500,383000,383000,383000,383000,0
|
|
20240104,175600,6984156500,383000,383000,383000,383000,0
|
|
20240104,175500,6984156500,383000,383000,383000,383000,0
|
|
20240104,175400,6984156500,383000,383000,383000,383000,0
|
|
20240104,175300,6984156500,383000,383000,383000,383000,0
|
|
20240104,175200,6984156500,383000,383000,383000,383000,0
|
|
20240104,175100,6984156500,383000,383000,383000,383000,0
|
|
20240104,175000,6984156500,383000,383000,383000,383000,0
|
|
20240104,174900,6984156500,383000,383000,383000,383000,0
|
|
20240104,174800,6984156500,383000,383000,383000,383000,0
|
|
20240104,174700,6984156500,383000,383000,383000,383000,0
|
|
20240104,174600,6984156500,383000,383000,383000,383000,0
|
|
20240104,174500,6984156500,383000,383000,383000,383000,0
|
|
20240104,174400,6984156500,383000,383000,383000,383000,0
|
|
20240104,174300,6984156500,383000,383000,383000,383000,0
|
|
20240104,174200,6984156500,383000,383000,383000,383000,0
|
|
20240104,174100,6984156500,383000,383000,383000,383000,0
|
|
20240104,174000,6984156500,383000,383000,383000,383000,0
|
|
20240104,173900,6984156500,383000,383000,383000,383000,0
|
|
20240104,173800,6984156500,383000,383000,383000,383000,0
|
|
20240104,173700,6984156500,383000,383000,383000,383000,353
|
|
20240104,173600,6984156500,383000,383000,383000,383000,0
|
|
20240104,173500,6984156500,383000,383000,383000,383000,0
|
|
20240104,173400,6984156500,383000,383000,383000,383000,0
|
|
20240104,173300,6984156500,383000,383000,383000,383000,0
|
|
20240104,173200,6984156500,383000,383000,383000,383000,0
|
|
20240104,173100,6984156500,383000,383000,383000,383000,0
|
|
20240104,173000,6984156500,383000,383000,383000,383000,0
|
|
20240104,172900,6984156500,383000,383000,383000,383000,0
|
|
20240104,172800,6984156500,383000,383000,383000,383000,0
|
|
20240104,172700,6984156500,383000,383000,383000,383000,0
|
|
20240104,172600,6984156500,383000,383000,383000,383000,0
|
|
20240104,172500,6984156500,383000,383000,383000,383000,0
|
|
20240104,172400,6984156500,383000,383000,383000,383000,0
|
|
20240104,172300,6984156500,383000,383000,383000,383000,0
|
|
20240104,172200,6984156500,383000,383000,383000,383000,0
|
|
20240104,172100,6984156500,383000,383000,383000,383000,0
|
|
20240104,172000,6984156500,383000,383000,383000,383000,0
|
|
20240104,171900,6984156500,383000,383000,383000,383000,0
|
|
20240104,171800,6984156500,383000,383000,383000,383000,0
|
|
20240104,171700,6984156500,383000,383000,383000,383000,0
|
|
20240104,171600,6984156500,383000,383000,383000,383000,0
|
|
20240104,171500,6984156500,383000,383000,383000,383000,0
|
|
20240104,171400,6984156500,383000,383000,383000,383000,0
|
|
20240104,171300,6984156500,383000,383000,383000,383000,0
|
|
20240104,171200,6984156500,383000,383000,383000,383000,0
|
|
20240104,171100,6984156500,383000,383000,383000,383000,0
|
|
20240104,171000,6984156500,383000,383000,383000,383000,0
|
|
20240104,170900,6984156500,383000,383000,383000,383000,0
|
|
20240104,170800,6984156500,383000,383000,383000,383000,0
|
|
20240104,170700,6984156500,383000,383000,383000,383000,353
|
|
20240104,170600,6984156500,383000,383000,383000,383000,0
|
|
20240104,170500,6984156500,383000,383000,383000,383000,0
|
|
20240104,170400,6984156500,383000,383000,383000,383000,0
|
|
20240104,170300,6984156500,383000,383000,383000,383000,0
|
|
20240104,170200,6984156500,383000,383000,383000,383000,0
|
|
20240104,170100,6984156500,383000,383000,383000,383000,0
|
|
20240104,170000,6984156500,383000,383000,383000,383000,0
|
|
20240104,165900,6984156500,383000,383000,383000,383000,0
|
|
20240104,165800,6984156500,383000,383000,383000,383000,0
|
|
20240104,165700,6984156500,383000,383000,383000,383000,0
|
|
20240104,165600,6984156500,383000,383000,383000,383000,0
|
|
20240104,165500,6984156500,383000,383000,383000,383000,0
|
|
20240104,165400,6984156500,383000,383000,383000,383000,0
|
|
20240104,165300,6984156500,383000,383000,383000,383000,0
|
|
20240104,165200,6984156500,383000,383000,383000,383000,0
|
|
20240104,165100,6984156500,383000,383000,383000,383000,0
|
|
20240104,165000,6984156500,383000,383000,383000,383000,0
|
|
20240104,164900,6984156500,383000,383000,383000,383000,0
|
|
20240104,164800,6984156500,383000,383000,383000,383000,0
|
|
20240104,164700,6984156500,383000,383000,383000,383000,0
|
|
20240104,164600,6984156500,383000,383000,383000,383000,0
|
|
20240104,164500,6984156500,383000,383000,383000,383000,0
|
|
20240104,164400,6984156500,383000,383000,383000,383000,0
|
|
20240104,164300,6984156500,383000,383000,383000,383000,0
|
|
20240104,164200,6984156500,383000,383000,383000,383000,0
|
|
20240104,164100,6984156500,383000,383000,383000,383000,0
|
|
20240104,164000,6984156500,383000,383000,383000,383000,0
|
|
20240104,163900,6984156500,383000,383000,383000,383000,0
|
|
20240104,163800,6984156500,383000,383000,383000,383000,0
|
|
20240104,163700,6984156500,383000,383000,383000,383000,353
|
|
20240104,163600,6984156500,383000,383000,383000,383000,0
|
|
20240104,163500,6984156500,383000,383000,383000,383000,0
|
|
20240104,163400,6984156500,383000,383000,383000,383000,0
|
|
20240104,163300,6984156500,383000,383000,383000,383000,0
|
|
20240104,163200,6984156500,383000,383000,383000,383000,0
|
|
20240104,163100,6984156500,383000,383000,383000,383000,0
|
|
20240104,163000,6984156500,383000,383000,383000,383000,0
|
|
20240104,162900,6984156500,383000,383000,383000,383000,0
|
|
20240104,162800,6984156500,383000,383000,383000,383000,0
|
|
20240104,162700,6984156500,383000,383000,383000,383000,0
|
|
20240104,162600,6984156500,383000,383000,383000,383000,0
|
|
20240104,162500,6984156500,383000,383000,383000,383000,0
|
|
20240104,162400,6984156500,383000,383000,383000,383000,0
|
|
20240104,162300,6984156500,383000,383000,383000,383000,0
|
|
20240104,162200,6984156500,383000,383000,383000,383000,0
|
|
20240104,162100,6984156500,383000,383000,383000,383000,0
|
|
20240104,162000,6984156500,383000,383000,383000,383000,0
|
|
20240104,161900,6984156500,383000,383000,383000,383000,0
|
|
20240104,161800,6984156500,383000,383000,383000,383000,0
|
|
20240104,161700,6984156500,383000,383000,383000,383000,0
|
|
20240104,161600,6984156500,383000,383000,383000,383000,0
|
|
20240104,161500,6984156500,383000,383000,383000,383000,0
|
|
20240104,161400,6984156500,383000,383000,383000,383000,0
|
|
20240104,161300,6984156500,383000,383000,383000,383000,0
|
|
20240104,161200,6984156500,383000,383000,383000,383000,0
|
|
20240104,161100,6984156500,383000,383000,383000,383000,0
|
|
20240104,161000,6984156500,383000,383000,383000,383000,0
|
|
20240104,160900,6984156500,383000,383000,383000,383000,0
|
|
20240104,160800,6984156500,383000,383000,383000,383000,0
|
|
20240104,160700,6984156500,383000,383000,383000,383000,353
|
|
20240104,160600,6984156500,383000,383000,383000,383000,0
|
|
20240104,160500,6984156500,383000,383000,383000,383000,0
|
|
20240104,160400,6984156500,383000,383000,383000,383000,0
|
|
20240104,160300,6984156500,383000,383000,383000,383000,0
|
|
20240104,160200,6984156500,383000,383000,383000,383000,0
|
|
20240104,160100,6984156500,383000,383000,383000,383000,0
|
|
20240104,160000,6984156500,383000,383000,383000,383000,0
|
|
20240104,155900,6984156500,383000,383000,383000,383000,0
|
|
20240104,155800,6984156500,383000,383000,383000,383000,0
|
|
20240104,155700,6984156500,383000,383000,383000,383000,0
|
|
20240104,155600,6984156500,383000,383000,383000,383000,0
|
|
20240104,155500,6984156500,383000,383000,383000,383000,0
|
|
20240104,155400,6984156500,383000,383000,383000,383000,0
|
|
20240104,155300,6984156500,383000,383000,383000,383000,0
|
|
20240104,155200,6984156500,383000,383000,383000,383000,0
|
|
20240104,155100,6984156500,383000,383000,383000,383000,0
|
|
20240104,155000,6984156500,383000,383000,383000,383000,0
|
|
20240104,154900,6984156500,383000,383000,383000,383000,0
|
|
20240104,154800,6984156500,383000,383000,383000,383000,0
|
|
20240104,154700,6984156500,383000,383000,383000,383000,0
|
|
20240104,154600,6984156500,383000,383000,383000,383000,0
|
|
20240104,154500,6984156500,383000,383000,383000,383000,0
|
|
20240104,154400,6984156500,383000,383000,383000,383000,0
|
|
20240104,154300,6984156500,383000,383000,383000,383000,0
|
|
20240104,154200,6984156500,383000,383000,383000,383000,0
|
|
20240104,154100,6984156500,383000,383000,383000,383000,0
|
|
20240104,154000,6984156500,383000,383000,383000,383000,0
|
|
20240104,153900,6984156500,383000,383000,383000,383000,0
|
|
20240104,153800,6984156500,383000,383000,383000,383000,0
|
|
20240104,153700,6984156500,383000,383000,383000,383000,353
|
|
20240104,153600,6984156500,383000,383000,383000,383000,0
|
|
20240104,153500,6984156500,383000,383000,383000,383000,0
|
|
20240104,153400,6984156500,383000,383000,383000,383000,0
|
|
20240104,153300,6984156500,383000,383000,383000,383000,0
|
|
20240104,153200,6984156500,383000,383000,383000,383000,0
|
|
20240104,153100,6984156500,383000,383000,383000,383000,0
|
|
20240104,153000,6984156500,383000,383000,383000,383000,353
|
|
20240104,152900,6848957500,383500,383500,383500,383500,0
|
|
20240104,152800,6848957500,383500,383500,383500,383500,0
|
|
20240104,152700,6848957500,383500,383500,383500,383500,0
|
|
20240104,152600,6848957500,383500,383500,383500,383500,0
|
|
20240104,152500,6848957500,383500,383500,383500,383500,0
|
|
20240104,152400,6848957500,383500,383500,383500,383500,0
|
|
20240104,152300,6848957500,383500,383500,383500,383500,0
|
|
20240104,152200,6848957500,383500,383500,383500,383500,0
|
|
20240104,152100,6848957500,383500,383500,383500,383500,0
|
|
20240104,152000,6848957500,383500,383500,383500,383500,0
|
|
20240104,151900,6848957500,383500,384000,384000,383500,21
|
|
20240104,151800,6840899000,384000,383500,384000,383000,116
|
|
20240104,151700,6796423500,383000,383500,384000,383000,186
|
|
20240104,151600,6725125000,384000,383500,384000,383500,14
|
|
20240104,151500,6719749500,383500,383500,383500,383500,6
|
|
20240104,151400,6717448500,383500,383500,384000,383500,83
|
|
20240104,151300,6685593000,383500,384000,384000,383500,26
|
|
20240104,151200,6675621000,383500,384000,384000,383500,3
|
|
20240104,151100,6674470000,384000,383500,384000,383500,126
|
|
20240104,151000,6626147500,383500,383500,383500,383500,28
|
|
20240104,150900,6615409500,384000,383500,384000,383500,146
|
|
20240104,150800,6559352500,383500,384000,384000,383500,5
|
|
20240104,150700,6557434500,384000,384000,384000,384000,3
|
|
20240104,150600,6556282500,383500,383500,383500,383500,10
|
|
20240104,150500,6552447500,383500,383500,383500,383500,9
|
|
20240104,150400,6548996000,383500,383500,384000,383500,12
|
|
20240104,150300,6544392500,384000,384000,384000,384000,17
|
|
20240104,150200,6537864500,383500,383500,383500,383000,35
|
|
20240104,150100,6524445500,383500,383500,383500,383500,25
|
|
20240104,150000,6514858000,383500,383500,383500,383000,59
|
|
20240104,145900,6492245500,384000,383000,384000,383000,16
|
|
20240104,145800,6486110500,383000,383000,383500,383000,39
|
|
20240104,145700,6471169500,383500,383000,383500,383000,102
|
|
20240104,145600,6432080500,383000,383000,383500,383000,50
|
|
20240104,145500,6412930000,383000,383000,383000,383000,21
|
|
20240104,145400,6404887000,383000,383000,383000,383000,50
|
|
20240104,145300,6385737000,383000,383000,383000,383000,11
|
|
20240104,145200,6381524000,383000,383000,383500,383000,112
|
|
20240104,145100,6338621500,383500,383500,384000,383000,55
|
|
20240104,145000,6317540000,383500,383500,383500,383000,65
|
|
20240104,144900,6292613000,383500,383500,383500,383500,103
|
|
20240104,144800,6253112500,383500,384000,384000,383500,98
|
|
20240104,144700,6215517000,383500,383500,383500,383500,20
|
|
20240104,144600,6207847000,383500,383500,383500,383500,22
|
|
20240104,144500,6199410000,383500,383500,384000,383500,49
|
|
20240104,144400,6180617000,383500,383500,383500,383500,12
|
|
20240104,144300,6176015000,383500,384000,384000,383500,247
|
|
20240104,144200,6081170000,384000,384000,384500,384000,127
|
|
20240104,144100,6032401000,384000,384000,384000,384000,43
|
|
20240104,144000,6015889000,384000,384000,384500,384000,21
|
|
20240104,143900,6007820500,384000,384500,384500,384000,22
|
|
20240104,143800,5999371000,384000,384000,384000,384000,9
|
|
20240104,143700,5995915000,384000,384500,384500,384000,94
|
|
20240104,143600,5959778000,384500,384500,384500,384500,52
|
|
20240104,143500,5939784000,384500,384500,384500,384500,32
|
|
20240104,143400,5927480000,384500,384500,384500,384500,23
|
|
20240104,143300,5918636500,384500,384500,384500,384500,54
|
|
20240104,143200,5897873500,384500,384500,385000,384500,29
|
|
20240104,143100,5886722000,384500,384500,385000,384500,69
|
|
20240104,143000,5860190500,385000,384500,385000,384500,83
|
|
20240104,142900,5828276000,384500,385000,385000,384500,15
|
|
20240104,142800,5822507000,384500,384500,385000,384500,24
|
|
20240104,142700,5813277000,385000,384500,385000,384500,63
|
|
20240104,142600,5789052500,384500,385000,385000,384500,12
|
|
20240104,142500,5784434500,385000,385000,385000,385000,31
|
|
20240104,142400,5772499500,385000,385000,385000,385000,104
|
|
20240104,142300,5732459500,384500,384500,384500,384500,36
|
|
20240104,142200,5718617500,384500,384500,385000,384500,29
|
|
20240104,142100,5707466500,385000,384500,385000,384500,11
|
|
20240104,142000,5703236500,385000,384500,385000,384500,21
|
|
20240104,141900,5695156000,384500,384500,385000,384500,28
|
|
20240104,141800,5684387000,385000,385000,385000,385000,104
|
|
20240104,141700,5644347000,385000,385000,385000,385000,16
|
|
20240104,141600,5638187000,385000,385000,385000,385000,32
|
|
20240104,141500,5625867000,385000,385000,385000,385000,40
|
|
20240104,141400,5610467000,385000,385000,385000,385000,31
|
|
20240104,141300,5598532000,385000,385000,385000,385000,22
|
|
20240104,141200,5590062000,385000,385000,385500,385000,30
|
|
20240104,141100,5578511500,385000,385000,385500,385000,16
|
|
20240104,141000,5572351000,385000,385000,385500,385000,115
|
|
20240104,140900,5528026500,385000,385000,385000,385000,31
|
|
20240104,140800,5516091500,385000,385000,385000,385000,11
|
|
20240104,140700,5511856500,385000,385500,385500,385000,42
|
|
20240104,140600,5495679500,385000,385000,385500,385000,14
|
|
20240104,140500,5490289000,385000,385000,385500,385000,11
|
|
20240104,140400,5486053500,385000,385000,385000,385000,28
|
|
20240104,140300,5475273500,385000,385000,385500,385000,16
|
|
20240104,140200,5469109000,385000,385500,385500,385000,117
|
|
20240104,140100,5424007500,385500,385500,386000,385500,23
|
|
20240104,140000,5415140500,385500,385500,385500,385500,12
|
|
20240104,135900,5410514500,386000,385500,386000,385500,20
|
|
20240104,135800,5402799000,385500,385500,386000,385500,31
|
|
20240104,135700,5390843500,386000,385500,386500,385500,32
|
|
20240104,135600,5378498000,386000,386000,386000,385500,56
|
|
20240104,135500,5356892500,386000,386000,386500,385500,21
|
|
20240104,135400,5348789500,386000,386000,386500,385500,25
|
|
20240104,135300,5339139000,386000,385500,386000,385500,50
|
|
20240104,135200,5319849500,386000,385500,386000,385500,18
|
|
20240104,135100,5312905500,386000,385500,386000,385500,21
|
|
20240104,135000,5304805000,385500,386000,386000,385500,46
|
|
20240104,134900,5287060500,385500,386500,386500,385500,64
|
|
20240104,134800,5262359500,386000,386500,386500,386000,11
|
|
20240104,134700,5258111000,386500,386000,386500,385500,140
|
|
20240104,134600,5204118000,386000,386500,386500,386000,18
|
|
20240104,134500,5197164000,387000,386000,387000,386000,18
|
|
20240104,134400,5190209500,386000,386500,387000,386000,35
|
|
20240104,134300,5176690500,386000,386000,386500,385500,23
|
|
20240104,134200,5167813500,385500,386000,386000,385000,128
|
|
20240104,134100,5118417000,385500,385000,386000,385000,41
|
|
20240104,134000,5102611000,385500,385000,386000,385000,28
|
|
20240104,133900,5091818000,385500,385500,386000,385000,24
|
|
20240104,133800,5082565000,385500,386000,386000,385000,37
|
|
20240104,133700,5068298000,385500,385000,386000,385000,28
|
|
20240104,133600,5057500000,385500,386000,386000,385000,15
|
|
20240104,133500,5051719000,386000,385500,386000,385000,45
|
|
20240104,133400,5034368000,386000,385500,386000,385500,18
|
|
20240104,133300,5027425500,385500,385000,386000,385000,43
|
|
20240104,133200,5010848000,385500,385000,386000,385000,158
|
|
20240104,133100,4949981500,385500,385500,385500,385000,17
|
|
20240104,133000,4943432000,385000,385000,385500,385000,17
|
|
20240104,132900,4936884500,385500,385000,385500,385000,47
|
|
20240104,132800,4918783500,385000,385000,385500,385000,142
|
|
20240104,132700,4864110000,385500,385000,385500,385000,26
|
|
20240104,132600,4854095000,385000,385500,385500,385000,21
|
|
20240104,132500,4846004500,385000,386000,386000,385000,21
|
|
20240104,132400,4837913500,385500,385000,385500,385000,35
|
|
20240104,132300,4824433500,385000,385500,385500,385000,61
|
|
20240104,132200,4800919500,385500,385500,385500,385500,26
|
|
20240104,132100,4790896500,386000,386000,386000,386000,10
|
|
20240104,132000,4787036500,386500,386500,386500,386000,5
|
|
20240104,131900,4785104500,386500,386000,386500,386000,8
|
|
20240104,131800,4782015000,386000,386000,386000,386000,32
|
|
20240104,131700,4769663000,386000,386000,386000,386000,1
|
|
20240104,131600,4769277000,386500,386000,386500,386000,43
|
|
20240104,131500,4752678500,386000,385500,386000,385500,21
|
|
20240104,131400,4744582500,386000,386000,386000,386000,0
|
|
20240104,131300,4744582500,386000,385000,386000,385000,141
|
|
20240104,131200,4690292500,385000,385500,385500,384500,29
|
|
20240104,131100,4679134500,385500,385000,385500,385000,93
|
|
20240104,131000,4643321000,384500,385000,385000,384500,11
|
|
20240104,130900,4639087000,385000,385000,385000,384500,24
|
|
20240104,130800,4629854500,384500,385000,385000,384500,25
|
|
20240104,130700,4620234500,384500,385000,385000,384500,149
|
|
20240104,130600,4562931000,385000,385000,385000,385000,20
|
|
20240104,130500,4555231000,385000,385000,385000,385000,4
|
|
20240104,130400,4553691000,385000,385000,385000,385000,13
|
|
20240104,130300,4548686000,385000,385000,385000,385000,12
|
|
20240104,130200,4544066000,385000,385500,385500,385000,4
|
|
20240104,130100,4542525000,385000,385500,385500,385000,100
|
|
20240104,130000,4504010500,385000,385500,385500,385000,14
|
|
20240104,125900,4498620000,385000,385000,385000,385000,0
|
|
20240104,125800,4498620000,385000,385500,385500,385000,32
|
|
20240104,125700,4486289500,385000,385000,385500,385000,16
|
|
20240104,125600,4480128500,385000,385000,385000,385000,1
|
|
20240104,125500,4479743500,385000,385500,385500,385000,16
|
|
20240104,125400,4473582500,385000,385000,385000,385000,14
|
|
20240104,125300,4468192500,385000,385000,385000,385000,2
|
|
20240104,125200,4467422500,384500,385000,385000,384500,65
|
|
20240104,125100,4442404000,384500,385000,385000,384500,14
|
|
20240104,125000,4437020500,385000,384500,385000,384500,7
|
|
20240104,124900,4434328500,384500,385000,385000,384500,48
|
|
20240104,124800,4415850000,385000,385000,385000,385000,4
|
|
20240104,124700,4414310000,385000,385500,385500,385000,30
|
|
20240104,124600,4402759500,385500,385000,385500,385000,28
|
|
20240104,124500,4391978000,385000,385000,385000,385000,11
|
|
20240104,124400,4387743000,385000,385500,385500,385000,60
|
|
20240104,124300,4364642500,385500,385500,385500,385500,20
|
|
20240104,124200,4356932500,385500,385500,385500,385500,0
|
|
20240104,124100,4356932500,385500,386000,386000,385500,24
|
|
20240104,124000,4347679500,385500,386000,386000,385500,15
|
|
20240104,123900,4341896500,386000,385500,386000,385500,15
|
|
20240104,123800,4336113500,385500,385500,385500,385500,3
|
|
20240104,123700,4334957000,385000,385000,385000,385000,39
|
|
20240104,123600,4319942000,385000,384500,385000,384500,14
|
|
20240104,123500,4314554000,384500,385500,385500,384500,130
|
|
20240104,123400,4264533500,385000,385500,385500,385000,19
|
|
20240104,123300,4257215000,385000,385000,385000,385000,4
|
|
20240104,123200,4255675000,386000,385500,386000,385500,15
|
|
20240104,123100,4249889500,385500,385500,385500,385500,15
|
|
20240104,123000,4244107000,385500,385500,385500,385500,1
|
|
20240104,122900,4243721500,385000,385000,385000,385000,3
|
|
20240104,122800,4242566500,384500,386000,386000,384500,807
|
|
20240104,122700,3931732000,386000,386000,386000,386000,86
|
|
20240104,122600,3898536000,386000,386000,386500,386000,127
|
|
20240104,122500,3849512500,386000,386000,386000,386000,1
|
|
20240104,122400,3849126500,386500,386500,386500,386500,13
|
|
20240104,122300,3844102000,386500,386500,386500,386000,62
|
|
20240104,122200,3820145000,386500,386500,386500,386500,78
|
|
20240104,122100,3789998000,387000,386500,387000,386500,14
|
|
20240104,122000,3784585500,387000,386500,387000,386500,14
|
|
20240104,121900,3779173500,387000,387000,387000,387000,2
|
|
20240104,121800,3778399500,386500,386500,386500,386500,1
|
|
20240104,121700,3778013000,386500,387500,387500,386500,18
|
|
20240104,121600,3771053500,387500,387000,387500,387000,20
|
|
20240104,121500,3763311500,386500,386500,386500,386500,6
|
|
20240104,121400,3760992500,387000,387000,387000,387000,2
|
|
20240104,121300,3760218500,387500,387000,387500,386500,16
|
|
20240104,121200,3754024500,387000,386500,387000,386500,2
|
|
20240104,121100,3753251000,387500,387000,387500,386500,27
|
|
20240104,121000,3742807500,386500,386500,387000,386500,63
|
|
20240104,120900,3718457000,386500,387000,387000,386500,17
|
|
20240104,120800,3711884500,387000,386500,387000,386500,13
|
|
20240104,120700,3706859500,386500,387000,387000,386500,59
|
|
20240104,120600,3684055500,387000,387000,387000,387000,21
|
|
20240104,120500,3675928500,387500,387500,387500,386500,53
|
|
20240104,120400,3655412000,387500,387000,387500,387000,17
|
|
20240104,120300,3648829500,387000,387000,387000,386500,7
|
|
20240104,120200,3646122000,386500,386500,386500,386500,13
|
|
20240104,120100,3641097500,387000,387000,387000,387000,22
|
|
20240104,120000,3632583500,386500,386500,386500,386500,15
|
|
20240104,115900,3626786000,386500,386000,386500,386000,30
|
|
20240104,115800,3615199500,386000,386000,386000,386000,0
|
|
20240104,115700,3615199500,386000,386000,386000,386000,1
|
|
20240104,115600,3614813500,386000,386000,386000,386000,13
|
|
20240104,115500,3609795500,386000,386000,386500,386000,14
|
|
20240104,115400,3604391000,386000,386500,386500,386000,39
|
|
20240104,115300,3589328000,387000,386500,387000,386500,32
|
|
20240104,115200,3576954000,386500,386500,386500,386500,3
|
|
20240104,115100,3575794500,386500,387000,387000,386500,19
|
|
20240104,115000,3568450500,387000,387000,387000,386500,110
|
|
20240104,114900,3525930500,387000,387000,387000,386500,136
|
|
20240104,114800,3473348500,387000,387500,387500,387000,474
|
|
20240104,114700,3289794000,387500,388000,388000,387500,4
|
|
20240104,114600,3288242500,388000,388000,388000,388000,3
|
|
20240104,114500,3287078500,387500,388000,388000,387500,34
|
|
20240104,114400,3273894500,388000,388000,388000,388000,0
|
|
20240104,114300,3273894500,388000,388000,388000,388000,2
|
|
20240104,114200,3273118500,387500,388000,388000,387500,7
|
|
20240104,114100,3270403000,388000,388000,388000,388000,15
|
|
20240104,114000,3264583000,388000,388000,388000,388000,7
|
|
20240104,113900,3261867000,388000,388000,388000,387500,58
|
|
20240104,113800,3239365000,388000,388000,388000,388000,298
|
|
20240104,113700,3123741000,388000,388000,388500,388000,24
|
|
20240104,113600,3114427000,388000,388500,388500,388000,20
|
|
20240104,113500,3106665000,388500,388500,388500,388500,2
|
|
20240104,113400,3105888000,388500,388000,388500,388000,137
|
|
20240104,113300,3052731500,388000,388000,388000,388000,15
|
|
20240104,113200,3046911500,388000,388000,388000,388000,5
|
|
20240104,113100,3044971500,388000,388000,388000,388000,7
|
|
20240104,113000,3042255500,388000,388500,388500,388000,13
|
|
20240104,112900,3037211000,388500,388500,388500,388000,274
|
|
20240104,112800,2930789500,389000,388500,389000,388500,3
|
|
20240104,112700,2929623000,388500,388500,388500,388500,16
|
|
20240104,112600,2923407000,388500,388500,388500,388500,0
|
|
20240104,112500,2923407000,388500,388500,388500,388500,0
|
|
20240104,112400,2923407000,388500,388500,388500,388500,16
|
|
20240104,112300,2917191000,388500,388500,388500,388500,1
|
|
20240104,112200,2916802500,388500,388500,388500,388500,17
|
|
20240104,112100,2910198000,389000,389000,389000,389000,0
|
|
20240104,112000,2910198000,389000,389000,389000,389000,0
|
|
20240104,111900,2910198000,389000,388500,389000,388500,13
|
|
20240104,111800,2905147000,389000,388500,389000,388500,5
|
|
20240104,111700,2903202500,388500,388500,388500,388500,0
|
|
20240104,111600,2903202500,388500,388500,388500,388500,15
|
|
20240104,111500,2897375000,389000,389000,389000,389000,1
|
|
20240104,111400,2896986000,388500,388500,388500,388500,1
|
|
20240104,111300,2896597500,388500,388500,388500,388500,17
|
|
20240104,111200,2889993000,388500,388500,388500,388500,4
|
|
20240104,111100,2888439000,388500,389000,389000,388500,3
|
|
20240104,111000,2887273000,388500,388500,388500,388500,13
|
|
20240104,110900,2882222500,389000,389500,389500,389000,309
|
|
20240104,110800,2762021000,389000,389000,389000,389000,1
|
|
20240104,110700,2761632000,389000,389000,389000,389000,39
|
|
20240104,110600,2746461000,388500,388500,388500,388500,0
|
|
20240104,110500,2746461000,388500,389000,389500,388500,59
|
|
20240104,110400,2723517000,388500,388500,388500,388500,12
|
|
20240104,110300,2718855000,388500,389000,389000,388500,7
|
|
20240104,110200,2716133000,389000,389000,389000,389000,1
|
|
20240104,110100,2715744000,389000,389000,389000,388500,31
|
|
20240104,110000,2703691000,389000,389500,389500,389000,11
|
|
20240104,105900,2699411500,388500,389000,389500,388500,65
|
|
20240104,105800,2674122500,388500,388500,388500,388500,15
|
|
20240104,105700,2668295000,388500,388500,388500,388500,2
|
|
20240104,105600,2667518000,388500,388500,388500,388500,13
|
|
20240104,105500,2662467500,388500,388500,388500,388500,29
|
|
20240104,105400,2651201000,388500,389000,389000,388500,297
|
|
20240104,105300,2535736500,389000,390000,390000,389000,485
|
|
20240104,105200,2346735000,390000,390000,390000,390000,4
|
|
20240104,105100,2345175000,390000,391000,391000,390000,36
|
|
20240104,105000,2331134000,390500,390500,390500,390500,100
|
|
20240104,104900,2292084000,390500,390000,390500,390000,5
|
|
20240104,104800,2290133500,390000,390500,390500,390000,7
|
|
20240104,104700,2287400500,390500,390000,390500,390000,40
|
|
20240104,104600,2271786500,390500,390500,390500,390000,124
|
|
20240104,104500,2223366500,390000,390000,390000,390000,1
|
|
20240104,104400,2222976500,391000,390500,391000,390500,102
|
|
20240104,104300,2183144500,390500,390500,390500,390000,19
|
|
20240104,104200,2175732500,390500,390500,390500,390500,2
|
|
20240104,104100,2174951500,390000,390000,390000,390000,15
|
|
20240104,104000,2169101500,390500,390500,390500,390500,1
|
|
20240104,103900,2168711000,390000,390000,390000,390000,5
|
|
20240104,103800,2166761000,390500,391000,391000,390000,102
|
|
20240104,103700,2126929500,391000,390500,391000,390500,21
|
|
20240104,103600,2118728500,390500,390500,390500,390500,9
|
|
20240104,103500,2115214000,390500,390500,390500,390500,25
|
|
20240104,103400,2105451500,390500,390500,390500,390500,27
|
|
20240104,103300,2094908000,390500,390500,390500,390500,11
|
|
20240104,103200,2090612500,390000,390000,390000,390000,14
|
|
20240104,103100,2085152500,390500,390500,390500,390500,1
|
|
20240104,103000,2084762000,390500,390500,390500,390000,9
|
|
20240104,102900,2081248000,390000,390000,390500,390000,15
|
|
20240104,102800,2075397000,390500,390500,390500,390500,110
|
|
20240104,102700,2032442000,391000,390500,391000,390500,11
|
|
20240104,102600,2028146000,390500,390500,390500,390500,12
|
|
20240104,102500,2023460000,391000,391000,391000,391000,0
|
|
20240104,102400,2023460000,391000,391000,391000,391000,1
|
|
20240104,102300,2023069000,391000,390500,391000,390500,59
|
|
20240104,102200,2000022500,390500,390500,390500,390500,15
|
|
20240104,102100,1994165000,390500,390500,390500,390500,21
|
|
20240104,102000,1985964500,390500,390500,390500,390500,0
|
|
20240104,101900,1985964500,390500,390000,390500,390000,81
|
|
20240104,101800,1954368000,390000,390000,390500,390000,76
|
|
20240104,101700,1924726000,390000,390000,390000,389500,24
|
|
20240104,101600,1915366500,390000,390000,390000,390000,117
|
|
20240104,101500,1869736500,390000,390500,390500,390000,229
|
|
20240104,101400,1780362000,390500,391000,391000,390500,17
|
|
20240104,101300,1773715500,390500,391000,391000,390500,25
|
|
20240104,101200,1763951000,390500,390500,390500,390500,12
|
|
20240104,101100,1759265000,391000,391000,391000,391000,10
|
|
20240104,101000,1755355000,391000,391000,391000,390500,50
|
|
20240104,100900,1735806000,391000,391500,391500,390500,342
|
|
20240104,100800,1601983500,392000,392000,392000,391500,15
|
|
20240104,100700,1596104000,392000,392000,392000,392000,5
|
|
20240104,100600,1594144000,392000,391500,392000,391500,49
|
|
20240104,100500,1574944000,391500,391500,392000,391500,9
|
|
20240104,100400,1571420000,391500,393000,394500,391500,98
|
|
20240104,100300,1532975500,393000,393500,393500,393000,39
|
|
20240104,100200,1517635000,394000,394500,394500,394000,51
|
|
20240104,100100,1497535500,395000,395500,396000,395000,61
|
|
20240104,100000,1473435500,396000,396000,396500,395500,97
|
|
20240104,095900,1435023000,396000,396000,396000,395500,4
|
|
20240104,095800,1433439500,396000,395500,396000,395000,145
|
|
20240104,095700,1376088500,395500,395500,396000,395500,41
|
|
20240104,095600,1359861500,396000,396000,396000,396000,18
|
|
20240104,095500,1352733500,396000,396000,396000,396000,25
|
|
20240104,095400,1342833500,395500,396500,396500,395500,54
|
|
20240104,095300,1321455500,396500,395000,396500,395000,96
|
|
20240104,095200,1283465500,395000,395000,395000,394500,30
|
|
20240104,095100,1271622500,395000,395000,395500,394500,49
|
|
20240104,095000,1252266000,395000,395500,395500,395000,40
|
|
20240104,094900,1236449500,395000,395000,395500,395000,34
|
|
20240104,094800,1223012000,395500,396000,396000,395500,73
|
|
20240104,094700,1194130000,395500,395500,395500,395500,102
|
|
20240104,094600,1153789000,395500,395500,395500,395500,56
|
|
20240104,094500,1131641000,395500,396000,396000,395000,26
|
|
20240104,094400,1121357500,396000,396500,396500,395500,38
|
|
20240104,094300,1106303500,396000,396000,396500,396000,41
|
|
20240104,094200,1090057500,396500,395500,396500,395500,74
|
|
20240104,094100,1060761000,395000,395500,395500,395000,37
|
|
20240104,094000,1046143000,395500,396000,396000,394500,51
|
|
20240104,093900,1025979500,396000,395000,396000,395000,93
|
|
20240104,093800,989214500,395000,394500,396000,394500,128
|
|
20240104,093700,938564500,393500,391500,393500,391500,61
|
|
20240104,093600,914584500,393000,392500,393000,390500,188
|
|
20240104,093500,840829000,391500,392500,392500,391500,29
|
|
20240104,093400,829457500,392000,392000,392000,390500,55
|
|
20240104,093300,807926500,392000,391500,392000,391000,44
|
|
20240104,093200,790693500,391000,391500,392000,391000,31
|
|
20240104,093100,778551000,390500,391500,391500,390500,27
|
|
20240104,093000,767997500,391500,391000,391500,390500,51
|
|
20240104,092900,748043000,391500,391500,391500,391000,38
|
|
20240104,092800,733171000,391500,391500,391500,391000,29
|
|
20240104,092700,721823500,391000,391000,391000,390500,104
|
|
20240104,092600,681162500,391000,391000,391000,390500,111
|
|
20240104,092500,637810000,390500,391000,391000,390500,36
|
|
20240104,092400,623740000,391000,390500,391500,390500,16
|
|
20240104,092300,617487500,390500,391500,391500,390500,16
|
|
20240104,092200,611233500,391500,391000,391500,390500,133
|
|
20240104,092100,559237500,391000,390500,391000,390500,35
|
|
20240104,092000,545561000,390500,390500,391000,390500,32
|
|
20240104,091900,533056500,391000,390500,391000,390500,86
|
|
20240104,091800,499469000,390500,390500,391000,390000,52
|
|
20240104,091700,479167500,390500,390500,390500,390000,23
|
|
20240104,091600,470187000,390500,390500,391000,390000,36
|
|
20240104,091500,456139000,390500,391000,391000,390500,114
|
|
20240104,091400,411578000,390500,391000,391000,390000,101
|
|
20240104,091300,372129500,391000,391000,391500,390500,52
|
|
20240104,091200,351801000,391500,392000,392000,391000,45
|
|
20240104,091100,334172500,392500,391000,392500,390000,38
|
|
20240104,091000,319321500,391000,390000,391000,390000,66
|
|
20240104,090900,293519500,390000,390000,390500,390000,54
|
|
20240104,090800,272443500,390000,390000,390500,390000,46
|
|
20240104,090700,254500000,390500,389500,390500,389500,29
|
|
20240104,090600,243191000,390000,390500,390500,390000,33
|
|
20240104,090500,230313500,390500,390500,391000,390000,38
|
|
20240104,090400,215483500,390500,390000,390500,390000,22
|
|
20240104,090300,206895000,390500,390500,390500,389500,36
|
|
20240104,090200,192848500,390000,389500,391500,389000,94
|
|
20240104,090100,156217000,389000,390500,391000,388500,172
|
|
20240104,090000,89287500,391000,389500,393500,389500,229
|