730 lines
41 KiB
CSV
730 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,210700,5604606500,378000,378000,378000,378000,309
|
|
20240105,210600,5604606500,378000,378000,378000,378000,0
|
|
20240105,210500,5604606500,378000,378000,378000,378000,0
|
|
20240105,210400,5604606500,378000,378000,378000,378000,0
|
|
20240105,210300,5604606500,378000,378000,378000,378000,0
|
|
20240105,210200,5604606500,378000,378000,378000,378000,0
|
|
20240105,210100,5604606500,378000,378000,378000,378000,0
|
|
20240105,210000,5604606500,378000,378000,378000,378000,0
|
|
20240105,205900,5604606500,378000,378000,378000,378000,0
|
|
20240105,205800,5604606500,378000,378000,378000,378000,0
|
|
20240105,205700,5604606500,378000,378000,378000,378000,0
|
|
20240105,205600,5604606500,378000,378000,378000,378000,0
|
|
20240105,205500,5604606500,378000,378000,378000,378000,0
|
|
20240105,205400,5604606500,378000,378000,378000,378000,0
|
|
20240105,205300,5604606500,378000,378000,378000,378000,0
|
|
20240105,205200,5604606500,378000,378000,378000,378000,0
|
|
20240105,205100,5604606500,378000,378000,378000,378000,0
|
|
20240105,205000,5604606500,378000,378000,378000,378000,0
|
|
20240105,204900,5604606500,378000,378000,378000,378000,0
|
|
20240105,204800,5604606500,378000,378000,378000,378000,0
|
|
20240105,204700,5604606500,378000,378000,378000,378000,0
|
|
20240105,204600,5604606500,378000,378000,378000,378000,0
|
|
20240105,204500,5604606500,378000,378000,378000,378000,0
|
|
20240105,204400,5604606500,378000,378000,378000,378000,0
|
|
20240105,204300,5604606500,378000,378000,378000,378000,0
|
|
20240105,204200,5604606500,378000,378000,378000,378000,0
|
|
20240105,204100,5604606500,378000,378000,378000,378000,0
|
|
20240105,204000,5604606500,378000,378000,378000,378000,0
|
|
20240105,203900,5604606500,378000,378000,378000,378000,0
|
|
20240105,203800,5604606500,378000,378000,378000,378000,0
|
|
20240105,203700,5604606500,378000,378000,378000,378000,309
|
|
20240105,203600,5604606500,378000,378000,378000,378000,0
|
|
20240105,203500,5604606500,378000,378000,378000,378000,0
|
|
20240105,203400,5604606500,378000,378000,378000,378000,0
|
|
20240105,203300,5604606500,378000,378000,378000,378000,0
|
|
20240105,203200,5604606500,378000,378000,378000,378000,0
|
|
20240105,203100,5604606500,378000,378000,378000,378000,0
|
|
20240105,203000,5604606500,378000,378000,378000,378000,0
|
|
20240105,202900,5604606500,378000,378000,378000,378000,0
|
|
20240105,202800,5604606500,378000,378000,378000,378000,0
|
|
20240105,202700,5604606500,378000,378000,378000,378000,0
|
|
20240105,202600,5604606500,378000,378000,378000,378000,0
|
|
20240105,202500,5604606500,378000,378000,378000,378000,0
|
|
20240105,202400,5604606500,378000,378000,378000,378000,0
|
|
20240105,202300,5604606500,378000,378000,378000,378000,0
|
|
20240105,202200,5604606500,378000,378000,378000,378000,0
|
|
20240105,202100,5604606500,378000,378000,378000,378000,0
|
|
20240105,202000,5604606500,378000,378000,378000,378000,0
|
|
20240105,201900,5604606500,378000,378000,378000,378000,0
|
|
20240105,201800,5604606500,378000,378000,378000,378000,0
|
|
20240105,201700,5604606500,378000,378000,378000,378000,0
|
|
20240105,201600,5604606500,378000,378000,378000,378000,0
|
|
20240105,201500,5604606500,378000,378000,378000,378000,0
|
|
20240105,201400,5604606500,378000,378000,378000,378000,0
|
|
20240105,201300,5604606500,378000,378000,378000,378000,0
|
|
20240105,201200,5604606500,378000,378000,378000,378000,0
|
|
20240105,201100,5604606500,378000,378000,378000,378000,0
|
|
20240105,201000,5604606500,378000,378000,378000,378000,0
|
|
20240105,200900,5604606500,378000,378000,378000,378000,0
|
|
20240105,200800,5604606500,378000,378000,378000,378000,0
|
|
20240105,200700,5604606500,378000,378000,378000,378000,309
|
|
20240105,200600,5604606500,378000,378000,378000,378000,0
|
|
20240105,200500,5604606500,378000,378000,378000,378000,0
|
|
20240105,200400,5604606500,378000,378000,378000,378000,0
|
|
20240105,200300,5604606500,378000,378000,378000,378000,0
|
|
20240105,200200,5604606500,378000,378000,378000,378000,0
|
|
20240105,200100,5604606500,378000,378000,378000,378000,0
|
|
20240105,200000,5604606500,378000,378000,378000,378000,0
|
|
20240105,195900,5604606500,378000,378000,378000,378000,0
|
|
20240105,195800,5604606500,378000,378000,378000,378000,0
|
|
20240105,195700,5604606500,378000,378000,378000,378000,0
|
|
20240105,195600,5604606500,378000,378000,378000,378000,0
|
|
20240105,195500,5604606500,378000,378000,378000,378000,0
|
|
20240105,195400,5604606500,378000,378000,378000,378000,0
|
|
20240105,195300,5604606500,378000,378000,378000,378000,0
|
|
20240105,195200,5604606500,378000,378000,378000,378000,0
|
|
20240105,195100,5604606500,378000,378000,378000,378000,0
|
|
20240105,195000,5604606500,378000,378000,378000,378000,0
|
|
20240105,194900,5604606500,378000,378000,378000,378000,0
|
|
20240105,194800,5604606500,378000,378000,378000,378000,0
|
|
20240105,194700,5604606500,378000,378000,378000,378000,0
|
|
20240105,194600,5604606500,378000,378000,378000,378000,0
|
|
20240105,194500,5604606500,378000,378000,378000,378000,0
|
|
20240105,194400,5604606500,378000,378000,378000,378000,0
|
|
20240105,194300,5604606500,378000,378000,378000,378000,0
|
|
20240105,194200,5604606500,378000,378000,378000,378000,0
|
|
20240105,194100,5604606500,378000,378000,378000,378000,0
|
|
20240105,194000,5604606500,378000,378000,378000,378000,0
|
|
20240105,193900,5604606500,378000,378000,378000,378000,0
|
|
20240105,193800,5604606500,378000,378000,378000,378000,0
|
|
20240105,193700,5604606500,378000,378000,378000,378000,309
|
|
20240105,193600,5604606500,378000,378000,378000,378000,0
|
|
20240105,193500,5604606500,378000,378000,378000,378000,0
|
|
20240105,193400,5604606500,378000,378000,378000,378000,0
|
|
20240105,193300,5604606500,378000,378000,378000,378000,0
|
|
20240105,193200,5604606500,378000,378000,378000,378000,0
|
|
20240105,193100,5604606500,378000,378000,378000,378000,0
|
|
20240105,193000,5604606500,378000,378000,378000,378000,0
|
|
20240105,192900,5604606500,378000,378000,378000,378000,0
|
|
20240105,192800,5604606500,378000,378000,378000,378000,0
|
|
20240105,192700,5604606500,378000,378000,378000,378000,0
|
|
20240105,192600,5604606500,378000,378000,378000,378000,0
|
|
20240105,192500,5604606500,378000,378000,378000,378000,0
|
|
20240105,192400,5604606500,378000,378000,378000,378000,0
|
|
20240105,192300,5604606500,378000,378000,378000,378000,0
|
|
20240105,192200,5604606500,378000,378000,378000,378000,0
|
|
20240105,192100,5604606500,378000,378000,378000,378000,0
|
|
20240105,192000,5604606500,378000,378000,378000,378000,0
|
|
20240105,191900,5604606500,378000,378000,378000,378000,0
|
|
20240105,191800,5604606500,378000,378000,378000,378000,0
|
|
20240105,191700,5604606500,378000,378000,378000,378000,0
|
|
20240105,191600,5604606500,378000,378000,378000,378000,0
|
|
20240105,191500,5604606500,378000,378000,378000,378000,0
|
|
20240105,191400,5604606500,378000,378000,378000,378000,0
|
|
20240105,191300,5604606500,378000,378000,378000,378000,0
|
|
20240105,191200,5604606500,378000,378000,378000,378000,0
|
|
20240105,191100,5604606500,378000,378000,378000,378000,0
|
|
20240105,191000,5604606500,378000,378000,378000,378000,0
|
|
20240105,190900,5604606500,378000,378000,378000,378000,0
|
|
20240105,190800,5604606500,378000,378000,378000,378000,0
|
|
20240105,190700,5604606500,378000,378000,378000,378000,309
|
|
20240105,190600,5604606500,378000,378000,378000,378000,0
|
|
20240105,190500,5604606500,378000,378000,378000,378000,0
|
|
20240105,190400,5604606500,378000,378000,378000,378000,0
|
|
20240105,190300,5604606500,378000,378000,378000,378000,0
|
|
20240105,190200,5604606500,378000,378000,378000,378000,0
|
|
20240105,190100,5604606500,378000,378000,378000,378000,0
|
|
20240105,190000,5604606500,378000,378000,378000,378000,0
|
|
20240105,185900,5604606500,378000,378000,378000,378000,0
|
|
20240105,185800,5604606500,378000,378000,378000,378000,0
|
|
20240105,185700,5604606500,378000,378000,378000,378000,0
|
|
20240105,185600,5604606500,378000,378000,378000,378000,0
|
|
20240105,185500,5604606500,378000,378000,378000,378000,0
|
|
20240105,185400,5604606500,378000,378000,378000,378000,0
|
|
20240105,185300,5604606500,378000,378000,378000,378000,0
|
|
20240105,185200,5604606500,378000,378000,378000,378000,0
|
|
20240105,185100,5604606500,378000,378000,378000,378000,0
|
|
20240105,185000,5604606500,378000,378000,378000,378000,0
|
|
20240105,184900,5604606500,378000,378000,378000,378000,0
|
|
20240105,184800,5604606500,378000,378000,378000,378000,0
|
|
20240105,184700,5604606500,378000,378000,378000,378000,0
|
|
20240105,184600,5604606500,378000,378000,378000,378000,0
|
|
20240105,184500,5604606500,378000,378000,378000,378000,0
|
|
20240105,184400,5604606500,378000,378000,378000,378000,0
|
|
20240105,184300,5604606500,378000,378000,378000,378000,0
|
|
20240105,184200,5604606500,378000,378000,378000,378000,0
|
|
20240105,184100,5604606500,378000,378000,378000,378000,0
|
|
20240105,184000,5604606500,378000,378000,378000,378000,0
|
|
20240105,183900,5604606500,378000,378000,378000,378000,0
|
|
20240105,183800,5604606500,378000,378000,378000,378000,0
|
|
20240105,183700,5604606500,378000,378000,378000,378000,309
|
|
20240105,183600,5604606500,378000,378000,378000,378000,0
|
|
20240105,183500,5604606500,378000,378000,378000,378000,0
|
|
20240105,183400,5604606500,378000,378000,378000,378000,0
|
|
20240105,183300,5604606500,378000,378000,378000,378000,0
|
|
20240105,183200,5604606500,378000,378000,378000,378000,0
|
|
20240105,183100,5604606500,378000,378000,378000,378000,0
|
|
20240105,183000,5604606500,378000,378000,378000,378000,0
|
|
20240105,182900,5604606500,378000,378000,378000,378000,0
|
|
20240105,182800,5604606500,378000,378000,378000,378000,0
|
|
20240105,182700,5604606500,378000,378000,378000,378000,0
|
|
20240105,182600,5604606500,378000,378000,378000,378000,0
|
|
20240105,182500,5604606500,378000,378000,378000,378000,0
|
|
20240105,182400,5604606500,378000,378000,378000,378000,0
|
|
20240105,182300,5604606500,378000,378000,378000,378000,0
|
|
20240105,182200,5604606500,378000,378000,378000,378000,0
|
|
20240105,182100,5604606500,378000,378000,378000,378000,0
|
|
20240105,182000,5604606500,378000,378000,378000,378000,0
|
|
20240105,181900,5604606500,378000,378000,378000,378000,0
|
|
20240105,181800,5604606500,378000,378000,378000,378000,0
|
|
20240105,181700,5604606500,378000,378000,378000,378000,0
|
|
20240105,181600,5604606500,378000,378000,378000,378000,0
|
|
20240105,181500,5604606500,378000,378000,378000,378000,0
|
|
20240105,181400,5604606500,378000,378000,378000,378000,0
|
|
20240105,181300,5604606500,378000,378000,378000,378000,0
|
|
20240105,181200,5604606500,378000,378000,378000,378000,0
|
|
20240105,181100,5604606500,378000,378000,378000,378000,0
|
|
20240105,181000,5604606500,378000,378000,378000,378000,0
|
|
20240105,180900,5604606500,378000,378000,378000,378000,0
|
|
20240105,180800,5604606500,378000,378000,378000,378000,0
|
|
20240105,180700,5604606500,378000,378000,378000,378000,309
|
|
20240105,180600,5604606500,378000,378000,378000,378000,0
|
|
20240105,180500,5604606500,378000,378000,378000,378000,0
|
|
20240105,180400,5604606500,378000,378000,378000,378000,0
|
|
20240105,180300,5604606500,378000,378000,378000,378000,0
|
|
20240105,180200,5604606500,378000,378000,378000,378000,0
|
|
20240105,180100,5604606500,378000,378000,378000,378000,0
|
|
20240105,180000,5604606500,378000,378000,378000,378000,0
|
|
20240105,175900,5604606500,378000,378000,378000,378000,0
|
|
20240105,175800,5604606500,378000,378000,378000,378000,0
|
|
20240105,175700,5604606500,378000,378000,378000,378000,0
|
|
20240105,175600,5604606500,378000,378000,378000,378000,0
|
|
20240105,175500,5604606500,378000,378000,378000,378000,0
|
|
20240105,175400,5604606500,378000,378000,378000,378000,0
|
|
20240105,175300,5604606500,378000,378000,378000,378000,0
|
|
20240105,175200,5604606500,378000,378000,378000,378000,0
|
|
20240105,175100,5604606500,378000,378000,378000,378000,0
|
|
20240105,175000,5604606500,378000,378000,378000,378000,0
|
|
20240105,174900,5604606500,378000,378000,378000,378000,0
|
|
20240105,174800,5604606500,378000,378000,378000,378000,0
|
|
20240105,174700,5604606500,378000,378000,378000,378000,0
|
|
20240105,174600,5604606500,378000,378000,378000,378000,0
|
|
20240105,174500,5604606500,378000,378000,378000,378000,0
|
|
20240105,174400,5604606500,378000,378000,378000,378000,0
|
|
20240105,174300,5604606500,378000,378000,378000,378000,0
|
|
20240105,174200,5604606500,378000,378000,378000,378000,0
|
|
20240105,174100,5604606500,378000,378000,378000,378000,0
|
|
20240105,174000,5604606500,378000,378000,378000,378000,0
|
|
20240105,173900,5604606500,378000,378000,378000,378000,0
|
|
20240105,173800,5604606500,378000,378000,378000,378000,0
|
|
20240105,173700,5604606500,378000,378000,378000,378000,309
|
|
20240105,173600,5604606500,378000,378000,378000,378000,0
|
|
20240105,173500,5604606500,378000,378000,378000,378000,0
|
|
20240105,173400,5604606500,378000,378000,378000,378000,0
|
|
20240105,173300,5604606500,378000,378000,378000,378000,0
|
|
20240105,173200,5604606500,378000,378000,378000,378000,0
|
|
20240105,173100,5604606500,378000,378000,378000,378000,0
|
|
20240105,173000,5604606500,378000,378000,378000,378000,0
|
|
20240105,172900,5604606500,378000,378000,378000,378000,0
|
|
20240105,172800,5604606500,378000,378000,378000,378000,0
|
|
20240105,172700,5604606500,378000,378000,378000,378000,0
|
|
20240105,172600,5604606500,378000,378000,378000,378000,0
|
|
20240105,172500,5604606500,378000,378000,378000,378000,0
|
|
20240105,172400,5604606500,378000,378000,378000,378000,0
|
|
20240105,172300,5604606500,378000,378000,378000,378000,0
|
|
20240105,172200,5604606500,378000,378000,378000,378000,0
|
|
20240105,172100,5604606500,378000,378000,378000,378000,0
|
|
20240105,172000,5604606500,378000,378000,378000,378000,0
|
|
20240105,171900,5604606500,378000,378000,378000,378000,0
|
|
20240105,171800,5604606500,378000,378000,378000,378000,0
|
|
20240105,171700,5604606500,378000,378000,378000,378000,0
|
|
20240105,171600,5604606500,378000,378000,378000,378000,0
|
|
20240105,171500,5604606500,378000,378000,378000,378000,0
|
|
20240105,171400,5604606500,378000,378000,378000,378000,0
|
|
20240105,171300,5604606500,378000,378000,378000,378000,0
|
|
20240105,171200,5604606500,378000,378000,378000,378000,0
|
|
20240105,171100,5604606500,378000,378000,378000,378000,0
|
|
20240105,171000,5604606500,378000,378000,378000,378000,0
|
|
20240105,170900,5604606500,378000,378000,378000,378000,0
|
|
20240105,170800,5604606500,378000,378000,378000,378000,0
|
|
20240105,170700,5604606500,378000,378000,378000,378000,309
|
|
20240105,170600,5604606500,378000,378000,378000,378000,0
|
|
20240105,170500,5604606500,378000,378000,378000,378000,0
|
|
20240105,170400,5604606500,378000,378000,378000,378000,0
|
|
20240105,170300,5604606500,378000,378000,378000,378000,0
|
|
20240105,170200,5604606500,378000,378000,378000,378000,0
|
|
20240105,170100,5604606500,378000,378000,378000,378000,0
|
|
20240105,170000,5604606500,378000,378000,378000,378000,0
|
|
20240105,165900,5604606500,378000,378000,378000,378000,0
|
|
20240105,165800,5604606500,378000,378000,378000,378000,0
|
|
20240105,165700,5604606500,378000,378000,378000,378000,0
|
|
20240105,165600,5604606500,378000,378000,378000,378000,0
|
|
20240105,165500,5604606500,378000,378000,378000,378000,0
|
|
20240105,165400,5604606500,378000,378000,378000,378000,0
|
|
20240105,165300,5604606500,378000,378000,378000,378000,0
|
|
20240105,165200,5604606500,378000,378000,378000,378000,0
|
|
20240105,165100,5604606500,378000,378000,378000,378000,0
|
|
20240105,165000,5604606500,378000,378000,378000,378000,0
|
|
20240105,164900,5604606500,378000,378000,378000,378000,0
|
|
20240105,164800,5604606500,378000,378000,378000,378000,0
|
|
20240105,164700,5604606500,378000,378000,378000,378000,0
|
|
20240105,164600,5604606500,378000,378000,378000,378000,0
|
|
20240105,164500,5604606500,378000,378000,378000,378000,0
|
|
20240105,164400,5604606500,378000,378000,378000,378000,0
|
|
20240105,164300,5604606500,378000,378000,378000,378000,0
|
|
20240105,164200,5604606500,378000,378000,378000,378000,0
|
|
20240105,164100,5604606500,378000,378000,378000,378000,0
|
|
20240105,164000,5604606500,378000,378000,378000,378000,0
|
|
20240105,163900,5604606500,378000,378000,378000,378000,0
|
|
20240105,163800,5604606500,378000,378000,378000,378000,0
|
|
20240105,163700,5604606500,378000,378000,378000,378000,309
|
|
20240105,163600,5604606500,378000,378000,378000,378000,0
|
|
20240105,163500,5604606500,378000,378000,378000,378000,0
|
|
20240105,163400,5604606500,378000,378000,378000,378000,0
|
|
20240105,163300,5604606500,378000,378000,378000,378000,0
|
|
20240105,163200,5604606500,378000,378000,378000,378000,0
|
|
20240105,163100,5604606500,378000,378000,378000,378000,0
|
|
20240105,163000,5604606500,378000,378000,378000,378000,0
|
|
20240105,162900,5604606500,378000,378000,378000,378000,0
|
|
20240105,162800,5604606500,378000,378000,378000,378000,0
|
|
20240105,162700,5604606500,378000,378000,378000,378000,0
|
|
20240105,162600,5604606500,378000,378000,378000,378000,0
|
|
20240105,162500,5604606500,378000,378000,378000,378000,0
|
|
20240105,162400,5604606500,378000,378000,378000,378000,0
|
|
20240105,162300,5604606500,378000,378000,378000,378000,0
|
|
20240105,162200,5604606500,378000,378000,378000,378000,0
|
|
20240105,162100,5604606500,378000,378000,378000,378000,0
|
|
20240105,162000,5604606500,378000,378000,378000,378000,0
|
|
20240105,161900,5604606500,378000,378000,378000,378000,0
|
|
20240105,161800,5604606500,378000,378000,378000,378000,0
|
|
20240105,161700,5604606500,378000,378000,378000,378000,0
|
|
20240105,161600,5604606500,378000,378000,378000,378000,0
|
|
20240105,161500,5604606500,378000,378000,378000,378000,0
|
|
20240105,161400,5604606500,378000,378000,378000,378000,0
|
|
20240105,161300,5604606500,378000,378000,378000,378000,0
|
|
20240105,161200,5604606500,378000,378000,378000,378000,0
|
|
20240105,161100,5604606500,378000,378000,378000,378000,0
|
|
20240105,161000,5604606500,378000,378000,378000,378000,0
|
|
20240105,160900,5604606500,378000,378000,378000,378000,0
|
|
20240105,160800,5604606500,378000,378000,378000,378000,0
|
|
20240105,160700,5604606500,378000,378000,378000,378000,309
|
|
20240105,160600,5604606500,378000,378000,378000,378000,0
|
|
20240105,160500,5604606500,378000,378000,378000,378000,0
|
|
20240105,160400,5604606500,378000,378000,378000,378000,0
|
|
20240105,160300,5604606500,378000,378000,378000,378000,0
|
|
20240105,160200,5604606500,378000,378000,378000,378000,0
|
|
20240105,160100,5604606500,378000,378000,378000,378000,0
|
|
20240105,160000,5604606500,378000,378000,378000,378000,0
|
|
20240105,155900,5604606500,378000,378000,378000,378000,0
|
|
20240105,155800,5604606500,378000,378000,378000,378000,0
|
|
20240105,155700,5604606500,378000,378000,378000,378000,0
|
|
20240105,155600,5604606500,378000,378000,378000,378000,0
|
|
20240105,155500,5604606500,378000,378000,378000,378000,0
|
|
20240105,155400,5604606500,378000,378000,378000,378000,0
|
|
20240105,155300,5604606500,378000,378000,378000,378000,0
|
|
20240105,155200,5604606500,378000,378000,378000,378000,0
|
|
20240105,155100,5604606500,378000,378000,378000,378000,0
|
|
20240105,155000,5604606500,378000,378000,378000,378000,0
|
|
20240105,154900,5604606500,378000,378000,378000,378000,0
|
|
20240105,154800,5604606500,378000,378000,378000,378000,0
|
|
20240105,154700,5604606500,378000,378000,378000,378000,0
|
|
20240105,154600,5604606500,378000,378000,378000,378000,0
|
|
20240105,154500,5604606500,378000,378000,378000,378000,0
|
|
20240105,154400,5604606500,378000,378000,378000,378000,0
|
|
20240105,154300,5604606500,378000,378000,378000,378000,0
|
|
20240105,154200,5604606500,378000,378000,378000,378000,0
|
|
20240105,154100,5604606500,378000,378000,378000,378000,0
|
|
20240105,154000,5604606500,378000,378000,378000,378000,0
|
|
20240105,153900,5604606500,378000,378000,378000,378000,0
|
|
20240105,153800,5604606500,378000,378000,378000,378000,0
|
|
20240105,153700,5604606500,378000,378000,378000,378000,309
|
|
20240105,153600,5604606500,378000,378000,378000,378000,0
|
|
20240105,153500,5604606500,378000,378000,378000,378000,0
|
|
20240105,153400,5604606500,378000,378000,378000,378000,0
|
|
20240105,153300,5604606500,378000,378000,378000,378000,0
|
|
20240105,153200,5604606500,378000,378000,378000,378000,0
|
|
20240105,153100,5604606500,378000,378000,378000,378000,0
|
|
20240105,153000,5604606500,378000,378000,378000,378000,309
|
|
20240105,152900,5487804500,377500,377500,377500,377500,0
|
|
20240105,152800,5487804500,377500,377500,377500,377500,0
|
|
20240105,152700,5487804500,377500,377500,377500,377500,0
|
|
20240105,152600,5487804500,377500,377500,377500,377500,0
|
|
20240105,152500,5487804500,377500,377500,377500,377500,0
|
|
20240105,152400,5487804500,377500,377500,377500,377500,0
|
|
20240105,152300,5487804500,377500,377500,377500,377500,0
|
|
20240105,152200,5487804500,377500,377500,377500,377500,0
|
|
20240105,152100,5487804500,377500,377500,377500,377500,0
|
|
20240105,152000,5487804500,377500,377500,377500,377500,0
|
|
20240105,151900,5487804500,377500,377500,378000,377500,16
|
|
20240105,151800,5481763500,377500,377500,377500,377500,37
|
|
20240105,151700,5467796000,377500,377500,377500,377500,18
|
|
20240105,151600,5461001000,377500,378000,378000,377500,8
|
|
20240105,151500,5457978000,378000,378000,378000,377500,8
|
|
20240105,151400,5454956500,378000,378000,378000,378000,1
|
|
20240105,151300,5454578500,377500,377500,377500,377500,11
|
|
20240105,151200,5450426000,377500,378000,378000,377500,52
|
|
20240105,151100,5430791000,377500,377500,378000,377500,41
|
|
20240105,151000,5415299000,377500,377500,377500,377500,36
|
|
20240105,150900,5401709000,377500,377500,378000,377500,9
|
|
20240105,150800,5398311000,377500,377500,377500,377500,11
|
|
20240105,150700,5394158500,377500,377500,377500,377500,5
|
|
20240105,150600,5392271000,377500,377500,377500,377500,1
|
|
20240105,150500,5391893500,377500,377500,377500,377500,10
|
|
20240105,150400,5388118500,377500,377500,377500,377000,6
|
|
20240105,150300,5385855500,377500,377500,377500,377000,21
|
|
20240105,150200,5377935000,377000,377500,377500,377000,3
|
|
20240105,150100,5376803000,377000,377500,377500,377000,24
|
|
20240105,150000,5367744000,377500,377500,378000,377000,18
|
|
20240105,145900,5360950500,377500,377500,378000,377500,41
|
|
20240105,145800,5345472500,377500,377500,377500,377500,109
|
|
20240105,145700,5304325000,377500,377500,378000,377500,11
|
|
20240105,145600,5300171500,377500,377500,377500,377500,25
|
|
20240105,145500,5290734000,377500,377500,377500,377500,16
|
|
20240105,145400,5284694000,377500,377500,377500,377000,28
|
|
20240105,145300,5274129000,377500,377500,377500,377000,108
|
|
20240105,145200,5233359500,377500,377000,377500,377000,131
|
|
20240105,145100,5183914500,377000,377000,377000,377000,20
|
|
20240105,145000,5176374500,377000,377000,377500,377000,47
|
|
20240105,144900,5158648000,377000,377500,377500,377000,17
|
|
20240105,144800,5152234000,377500,378000,378000,377500,86
|
|
20240105,144700,5119756000,377500,378000,378000,377500,20
|
|
20240105,144600,5112202000,378000,378000,378000,377500,44
|
|
20240105,144500,5095590500,378000,377500,378000,377500,58
|
|
20240105,144400,5073667500,378000,377500,378000,377000,95
|
|
20240105,144300,5037771000,377000,377500,378000,377000,440
|
|
20240105,144200,4871767500,378000,377500,378000,377500,23
|
|
20240105,144100,4863076500,377500,377500,377500,377500,8
|
|
20240105,144000,4860056500,377500,378000,378000,377500,4
|
|
20240105,143900,4858546000,377500,378000,378000,377500,7
|
|
20240105,143800,4855903000,378000,377500,378000,377500,11
|
|
20240105,143700,4851747500,377500,377500,377500,377500,9
|
|
20240105,143600,4848350000,377500,377500,377500,377500,2
|
|
20240105,143500,4847595000,377500,377500,377500,377500,3
|
|
20240105,143400,4846462500,377500,378000,378000,377500,108
|
|
20240105,143300,4805671500,378000,378000,378000,378000,5
|
|
20240105,143200,4803781500,378500,378000,378500,378000,8
|
|
20240105,143100,4800757000,378000,377500,378000,377500,37
|
|
20240105,143000,4786774000,378000,377500,378000,377500,7
|
|
20240105,142900,4784129500,377500,378000,378000,377500,31
|
|
20240105,142800,4772413500,378000,378000,378000,378000,80
|
|
20240105,142700,4742173500,377500,377500,378000,377500,17
|
|
20240105,142600,4735755500,377500,377500,377500,377500,0
|
|
20240105,142500,4735755500,377500,377500,378000,377500,240
|
|
20240105,142400,4645116500,377500,377500,377500,377500,33
|
|
20240105,142300,4632659000,377500,377500,377500,377500,1
|
|
20240105,142200,4632281500,377500,377500,378000,377500,12
|
|
20240105,142100,4627749000,377500,377500,377500,377500,16
|
|
20240105,142000,4621709000,377500,378000,378000,377500,14
|
|
20240105,141900,4616420500,378000,378000,378000,378000,17
|
|
20240105,141800,4609994500,378000,377500,378000,377500,8
|
|
20240105,141700,4606971500,377500,378000,378000,377500,257
|
|
20240105,141600,4509939000,377500,377500,377500,377500,20
|
|
20240105,141500,4502389000,377500,378000,378000,377500,19
|
|
20240105,141400,4495213000,378000,378000,378500,377500,19
|
|
20240105,141300,4488031000,378000,377500,378000,377500,12
|
|
20240105,141200,4483497000,377500,378000,378000,377500,14
|
|
20240105,141100,4478211500,377500,377500,378000,377500,90
|
|
20240105,141000,4444231500,377500,378000,378000,377500,43
|
|
20240105,140900,4427998500,378500,378000,378500,377500,348
|
|
20240105,140800,4296528500,378000,378000,378000,378000,8
|
|
20240105,140700,4293504500,378000,378000,378000,378000,5
|
|
20240105,140600,4291614500,378000,378000,378000,378000,34
|
|
20240105,140500,4278762500,378000,378000,378000,378000,12
|
|
20240105,140400,4274226500,378000,378000,378000,378000,89
|
|
20240105,140300,4240584500,378000,378000,378000,378000,11
|
|
20240105,140200,4236426500,378000,378000,378000,378000,32
|
|
20240105,140100,4224330500,378000,378500,378500,378000,18
|
|
20240105,140000,4217518000,378500,378000,378500,378000,9
|
|
20240105,135900,4214115500,378000,378000,378000,378000,4
|
|
20240105,135800,4212603500,378000,378000,378000,378000,0
|
|
20240105,135700,4212603500,378000,378000,378500,378000,28
|
|
20240105,135600,4202019000,378000,378000,378000,378000,1
|
|
20240105,135500,4201641000,378000,378500,378500,378000,3
|
|
20240105,135400,4200506000,378000,378000,378500,378000,186
|
|
20240105,135300,4130191000,378500,378000,378500,378000,12
|
|
20240105,135200,4125654000,378500,378000,378500,378000,12
|
|
20240105,135100,4121116500,378500,378000,378500,378000,18
|
|
20240105,135000,4114304000,378000,378000,378500,378000,12
|
|
20240105,134900,4109766500,378000,378000,378000,378000,6
|
|
20240105,134800,4107498500,378000,378000,378000,378000,1
|
|
20240105,134700,4107120500,378000,378500,378500,378000,18
|
|
20240105,134600,4100311500,378500,378500,378500,378500,9
|
|
20240105,134500,4096905000,378500,378500,378500,378500,29
|
|
20240105,134400,4085928500,378500,378500,378500,378500,23
|
|
20240105,134300,4077223000,378500,378500,378500,378500,4
|
|
20240105,134200,4075709000,378500,378500,378500,378500,26
|
|
20240105,134100,4065868000,378500,378500,378500,378500,13
|
|
20240105,134000,4060947500,379000,378500,379000,378500,7
|
|
20240105,133900,4058297500,378500,378500,378500,378500,8
|
|
20240105,133800,4055269500,378500,378500,378500,378500,18
|
|
20240105,133700,4048456500,379000,378500,379000,378500,12
|
|
20240105,133600,4043914000,378500,378500,378500,378500,26
|
|
20240105,133500,4034073000,378500,379000,379000,378500,10
|
|
20240105,133400,4030287000,378500,378500,378500,378500,25
|
|
20240105,133300,4020824500,379000,378500,379000,378500,4
|
|
20240105,133200,4019309000,378500,378500,378500,378500,9
|
|
20240105,133100,4015902500,378500,378500,378500,378500,4
|
|
20240105,133000,4014388500,379000,378500,379000,378500,6
|
|
20240105,132900,4012117000,378500,378500,378500,378000,8
|
|
20240105,132800,4009091000,379000,378000,379000,378000,37
|
|
20240105,132700,3995082500,378500,378500,378500,378500,28
|
|
20240105,132600,3984484500,378500,378500,379000,378500,13
|
|
20240105,132500,3979563500,378500,379000,379000,378500,4
|
|
20240105,132400,3978049000,378500,378500,378500,378500,21
|
|
20240105,132300,3970100500,378500,378500,378500,378500,8
|
|
20240105,132200,3967072500,378500,378000,378500,378000,16
|
|
20240105,132100,3961019000,378000,378500,378500,378000,4
|
|
20240105,132000,3959506000,378500,378500,378500,378500,10
|
|
20240105,131900,3955721000,378000,378000,379000,378000,16
|
|
20240105,131800,3949665500,378500,378000,378500,378000,91
|
|
20240105,131700,3915222500,378000,378500,378500,378000,14
|
|
20240105,131600,3909930000,378000,378000,378000,378000,5
|
|
20240105,131500,3908040000,378500,378500,378500,378000,21
|
|
20240105,131400,3900092000,378000,378000,378500,378000,128
|
|
20240105,131300,3851670500,378000,378000,378000,378000,166
|
|
20240105,131200,3788922500,378000,378000,378000,378000,44
|
|
20240105,131100,3772290500,378000,378500,378500,378000,20
|
|
20240105,131000,3764727000,378500,378000,378500,378000,25
|
|
20240105,130900,3755272500,378000,378000,378500,378000,16
|
|
20240105,130800,3749220000,378500,379000,379000,378500,1183
|
|
20240105,130700,3301227000,379000,379000,379000,379000,90
|
|
20240105,130600,3267117000,379000,379000,379000,379000,23
|
|
20240105,130500,3258400000,379000,379000,379000,379000,35
|
|
20240105,130400,3245135000,379000,379000,379500,379000,34
|
|
20240105,130300,3232243500,379000,379000,379000,379000,21
|
|
20240105,130200,3224284500,379000,379000,379500,379000,76
|
|
20240105,130100,3195480000,379500,379000,379500,379000,17
|
|
20240105,130000,3189036500,379500,380000,380000,379500,31
|
|
20240105,125900,3177271000,379500,380000,380000,379500,22
|
|
20240105,125800,3168921500,380000,380000,380000,379500,30
|
|
20240105,125700,3157529000,379500,379000,379500,379000,69
|
|
20240105,125600,3131353000,379500,379500,379500,379000,27
|
|
20240105,125500,3121108500,379000,379000,379500,379000,29
|
|
20240105,125400,3110117000,379000,379000,379000,379000,26
|
|
20240105,125300,3100263000,379500,379500,379500,379000,27
|
|
20240105,125200,3090026500,379000,379000,379500,379000,80
|
|
20240105,125100,3059700500,379000,379500,379500,379000,134
|
|
20240105,125000,3008849500,379500,379500,380000,379500,19
|
|
20240105,124900,3001638500,379500,380000,380000,379500,25
|
|
20240105,124800,2992150500,379500,379500,380000,379500,133
|
|
20240105,124700,2941676000,379500,379500,380000,379500,22
|
|
20240105,124600,2933326000,379500,379500,379500,379500,3
|
|
20240105,124500,2932187500,380000,379500,380000,379500,89
|
|
20240105,124400,2898375500,379500,379500,380000,379500,25
|
|
20240105,124300,2888887500,379500,380000,380000,379500,26
|
|
20240105,124200,2879020000,379500,379500,379500,379500,13
|
|
20240105,124100,2874086500,379500,380000,380000,379500,19
|
|
20240105,124000,2866875500,379500,379500,379500,379500,20
|
|
20240105,123900,2859285500,380000,379500,380000,379500,21
|
|
20240105,123800,2851315500,379500,379500,379500,379500,22
|
|
20240105,123700,2842966500,379500,379500,379500,379500,7
|
|
20240105,123600,2840310000,380000,379500,380000,379500,37
|
|
20240105,123500,2826260500,379500,379500,379500,379500,30
|
|
20240105,123400,2814875500,379500,379500,379500,379500,29
|
|
20240105,123300,2803870000,379500,380000,380000,379500,30
|
|
20240105,123200,2792470500,380000,379500,380000,379500,41
|
|
20240105,123100,2776891500,379500,379500,380000,379500,36
|
|
20240105,123000,2763229000,379500,379500,379500,379500,19
|
|
20240105,122900,2756018500,379500,379500,380000,379500,36
|
|
20240105,122800,2742355500,379500,379500,379500,379500,15
|
|
20240105,122700,2736663000,379500,379500,380000,379500,29
|
|
20240105,122600,2725657000,379500,379500,380000,379500,27
|
|
20240105,122500,2715409500,379500,379500,379500,379500,18
|
|
20240105,122400,2708578500,379500,379500,379500,379500,20
|
|
20240105,122300,2700988500,379500,379500,379500,379500,2
|
|
20240105,122200,2700229500,379500,379500,379500,379500,22
|
|
20240105,122100,2691880500,379500,379500,380000,379500,38
|
|
20240105,122000,2677453500,380000,379500,380000,379500,17
|
|
20240105,121900,2671001500,379500,380000,380000,379500,20
|
|
20240105,121800,2663405500,380000,379500,380000,379500,24
|
|
20240105,121700,2654287000,379500,379500,380000,379500,31
|
|
20240105,121600,2642522000,379500,380000,380000,379500,19
|
|
20240105,121500,2635304000,380000,379500,380000,379500,43
|
|
20240105,121400,2618974000,379500,379500,379500,379500,16
|
|
20240105,121300,2612902000,379500,380000,380000,379500,28
|
|
20240105,121200,2602275000,380000,380000,380000,380000,123
|
|
20240105,121100,2555535000,380000,380500,380500,380000,30
|
|
20240105,121000,2544134000,380500,380000,380500,380000,10
|
|
20240105,120900,2540330500,380000,380000,380000,380000,99
|
|
20240105,120800,2502710500,379500,379500,380000,379500,20
|
|
20240105,120700,2495119500,380000,379500,380000,379500,19
|
|
20240105,120600,2487908500,379500,379500,380000,379500,42
|
|
20240105,120500,2471965500,379500,379500,379500,379500,6
|
|
20240105,120400,2469688500,379500,380000,380000,379500,48
|
|
20240105,120300,2451463000,379500,380000,380000,379500,20
|
|
20240105,120200,2443872000,380000,380000,380000,379500,21
|
|
20240105,120100,2435893000,380000,380000,380500,380000,146
|
|
20240105,120000,2380409000,380000,380000,380500,380000,33
|
|
20240105,115900,2367854500,380000,380000,380500,380000,47
|
|
20240105,115800,2349981000,380000,380000,380000,380000,22
|
|
20240105,115700,2341621000,380000,380000,380000,380000,21
|
|
20240105,115600,2333641000,380000,380500,380500,380000,30
|
|
20240105,115500,2322229500,380000,380000,380000,380000,19
|
|
20240105,115400,2315009500,380000,380000,380000,380000,26
|
|
20240105,115300,2305129500,380000,380000,380000,380000,25
|
|
20240105,115200,2295629500,380000,380000,380000,380000,19
|
|
20240105,115100,2288409500,380000,380000,380000,380000,16
|
|
20240105,115000,2282329500,380000,380000,380000,380000,15
|
|
20240105,114900,2276629500,380000,380000,380500,380000,26
|
|
20240105,114800,2266746000,380000,380000,380000,380000,19
|
|
20240105,114700,2259526000,380500,380500,380500,380000,20
|
|
20240105,114600,2251916500,380500,380000,380500,380000,19
|
|
20240105,114500,2244694000,380000,379500,381500,379500,47
|
|
20240105,114400,2226820000,380000,379500,380500,379500,27
|
|
20240105,114300,2216560500,380000,380000,380000,379500,32
|
|
20240105,114200,2204408000,379500,379500,379500,379500,6
|
|
20240105,114100,2202131000,379500,379500,379500,379500,82
|
|
20240105,114000,2171012000,379500,379500,380000,379500,49
|
|
20240105,113900,2152416000,379500,380500,380500,379500,22
|
|
20240105,113800,2144066000,380000,379500,380000,379500,23
|
|
20240105,113700,2135335000,379500,379500,379500,379500,5
|
|
20240105,113600,2133437500,380000,380000,380000,380000,36
|
|
20240105,113500,2119757500,379500,380000,380000,379500,124
|
|
20240105,113400,2072640000,380000,380000,380000,379500,31
|
|
20240105,113300,2060861000,380000,380000,380000,380000,4
|
|
20240105,113200,2059341000,380000,380000,380000,380000,21
|
|
20240105,113100,2051361000,380000,380000,380000,380000,23
|
|
20240105,113000,2042621000,380000,379500,380000,379500,43
|
|
20240105,112900,2026292500,380000,380000,380000,379500,46
|
|
20240105,112800,2008822000,380000,380000,380000,380000,1
|
|
20240105,112700,2008442000,380000,380000,381500,379500,221
|
|
20240105,112600,1924221000,380000,380000,380000,379500,15
|
|
20240105,112500,1918522500,380000,380000,380000,380000,2
|
|
20240105,112400,1917762500,380000,379500,380500,379500,26
|
|
20240105,112300,1907889500,380000,380000,380500,379500,15
|
|
20240105,112200,1902188500,380000,380000,380000,380000,63
|
|
20240105,112100,1878248500,380000,380000,380000,379500,12
|
|
20240105,112000,1873689500,379500,379500,380000,379500,12
|
|
20240105,111900,1869132500,379500,379500,380000,379500,60
|
|
20240105,111800,1846336000,379500,379500,379500,379500,3
|
|
20240105,111700,1845197500,380000,379500,380000,379500,34
|
|
20240105,111600,1832279000,379500,380000,380000,379500,10
|
|
20240105,111500,1828483000,379500,380000,380000,379500,26
|
|
20240105,111400,1818603500,380000,380000,380000,380000,6
|
|
20240105,111300,1816323500,380000,380000,380000,380000,92
|
|
20240105,111200,1781363500,380000,379500,380000,379500,87
|
|
20240105,111100,1748336500,379500,379500,379500,379500,5
|
|
20240105,111000,1746439000,379500,379500,380000,379500,12
|
|
20240105,110900,1741881500,379500,379500,379500,379500,11
|
|
20240105,110800,1737707000,380000,380000,380000,379500,11
|
|
20240105,110700,1733530500,379500,380000,380000,379500,85
|
|
20240105,110600,1701271000,380000,380000,380000,380000,12
|
|
20240105,110500,1696711000,380000,380000,380000,380000,42
|
|
20240105,110400,1680751000,380000,380000,380000,380000,54
|
|
20240105,110300,1660231000,380000,380000,380000,380000,3
|
|
20240105,110200,1659091000,380000,380000,380500,380000,12
|
|
20240105,110100,1654530500,379500,379500,380500,379500,37
|
|
20240105,110000,1640474000,379500,380000,380000,379500,4
|
|
20240105,105900,1638955000,379500,380000,380000,379500,134
|
|
20240105,105800,1588092500,379500,381000,381000,379500,408
|
|
20240105,105700,1433064500,381000,380500,381000,380000,284
|
|
20240105,105600,1325004500,380500,381000,381000,380500,109
|
|
20240105,105500,1283477000,381000,381000,381000,381000,212
|
|
20240105,105400,1202705000,381000,381000,381000,381000,8
|
|
20240105,105300,1199657000,381000,381500,381500,381000,36
|
|
20240105,105200,1185924000,381500,381500,381500,381500,9
|
|
20240105,105100,1182490500,381500,381500,381500,381500,55
|
|
20240105,105000,1161508000,381500,381500,381500,381500,10
|
|
20240105,104900,1157693000,381500,382000,382000,381500,10
|
|
20240105,104800,1153876500,381500,381500,381500,381500,1
|
|
20240105,104700,1153495000,382000,381500,382000,381500,4
|
|
20240105,104600,1151968500,381500,381500,381500,381500,3
|
|
20240105,104500,1150824000,381500,381500,381500,381500,102
|
|
20240105,104400,1111911000,381500,381000,381500,381000,15
|
|
20240105,104300,1106195000,381000,381000,381000,381000,2
|
|
20240105,104200,1105433000,381000,381500,381500,381000,64
|
|
20240105,104100,1081021000,381500,381500,381500,381500,2
|
|
20240105,104000,1080258000,381000,381500,381500,381000,39
|
|
20240105,103900,1065395000,381500,381500,381500,381500,7
|
|
20240105,103800,1062724500,381000,381500,381500,381000,9
|
|
20240105,103700,1059295000,381500,381500,381500,381500,3
|
|
20240105,103600,1058150500,381500,381500,381500,381500,0
|
|
20240105,103500,1058150500,381500,381500,381500,381000,192
|
|
20240105,103400,984903500,381500,381500,381500,381500,0
|
|
20240105,103300,984903500,381500,381500,381500,381500,4
|
|
20240105,103200,983377500,381500,381500,381500,381500,20
|
|
20240105,103100,975747500,381500,382000,382000,381500,4
|
|
20240105,103000,974220500,382000,381500,382000,381500,78
|
|
20240105,102900,944425500,381500,381500,381500,381500,15
|
|
20240105,102800,938703000,381500,381500,381500,381500,0
|
|
20240105,102700,938703000,381500,382000,382000,381500,21
|
|
20240105,102600,930689500,382000,382000,382000,382000,1
|
|
20240105,102500,930307500,381500,381500,381500,381500,3
|
|
20240105,102400,929163000,381500,381500,381500,381500,3
|
|
20240105,102300,928018500,381500,381500,381500,381500,4
|
|
20240105,102200,926492500,381500,382000,382000,381500,55
|
|
20240105,102100,905509500,382000,382000,382000,382000,1
|
|
20240105,102000,905127500,382000,382000,382000,382000,6
|
|
20240105,101900,902835500,381500,382000,382000,381500,101
|
|
20240105,101800,864303500,381500,381500,381500,381500,10
|
|
20240105,101700,860488500,381500,382000,382000,381500,37
|
|
20240105,101600,846371000,381500,381500,381500,381500,21
|
|
20240105,101500,838359500,381500,382000,382000,381500,117
|
|
20240105,101400,793718000,382000,382000,382000,382000,17
|
|
20240105,101300,787224000,382000,382000,382000,382000,2
|
|
20240105,101200,786460000,381500,382000,382000,381500,42
|
|
20240105,101100,770416500,381500,381500,381500,381500,0
|
|
20240105,101000,770416500,381500,381500,381500,381500,1
|
|
20240105,100900,770035000,381500,382000,382000,381500,143
|
|
20240105,100800,715474000,382000,382000,382000,382000,0
|
|
20240105,100700,715474000,382000,382000,382000,382000,35
|
|
20240105,100600,702104000,382000,382000,382000,381500,40
|
|
20240105,100500,686824500,382000,382000,382000,382000,66
|
|
20240105,100400,661612500,382000,382500,382500,382000,24
|
|
20240105,100300,652443000,382000,382500,382500,382000,30
|
|
20240105,100200,640981500,382500,382500,382500,382500,95
|
|
20240105,100100,604644000,383000,383000,383000,383000,6
|
|
20240105,100000,602346000,383000,383000,383000,383000,11
|
|
20240105,095900,598133000,382500,383000,383000,382500,30
|
|
20240105,095800,586653500,383000,383000,383000,383000,1
|
|
20240105,095700,586270500,383000,383000,383000,383000,108
|
|
20240105,095600,544906500,383000,383500,383500,383000,22
|
|
20240105,095500,536475000,384000,384000,384000,383500,16
|
|
20240105,095400,530337500,384000,383500,384000,383500,10
|
|
20240105,095300,526499000,383500,383500,383500,383500,14
|
|
20240105,095200,521130000,383000,383500,383500,383000,24
|
|
20240105,095100,511936000,383500,383500,383500,383500,4
|
|
20240105,095000,510402000,383500,383500,383500,383500,2
|
|
20240105,094900,509635000,383000,383000,383000,383000,3
|
|
20240105,094800,508486000,383000,383000,383000,383000,22
|
|
20240105,094700,500060000,383000,383500,383500,383000,22
|
|
20240105,094600,491633000,383500,383500,383500,383500,1
|
|
20240105,094500,491249500,383000,383500,383500,383000,32
|
|
20240105,094400,478987500,383500,383500,383500,383500,5
|
|
20240105,094300,477070000,383500,383500,383500,383500,24
|
|
20240105,094200,467866000,383500,383500,383500,383500,10
|
|
20240105,094100,464031000,382500,382500,382500,382500,18
|
|
20240105,094000,457146000,383500,383000,383500,383000,26
|
|
20240105,093900,447181500,382500,382500,382500,382500,5
|
|
20240105,093800,445269000,382500,382500,382500,382500,15
|
|
20240105,093700,439531500,382000,382500,382500,382000,102
|
|
20240105,093600,400559500,382500,383500,383500,382500,13
|
|
20240105,093500,395585000,383500,382500,383500,382500,37
|
|
20240105,093400,381416500,382500,383000,383000,382500,14
|
|
20240105,093300,376057000,383000,383000,383500,383000,22
|
|
20240105,093200,367628500,383000,383000,383000,383000,6
|
|
20240105,093100,365330500,383000,383000,383000,383000,47
|
|
20240105,093000,347329500,382500,382500,382500,382500,35
|
|
20240105,092900,333942000,382500,382500,382500,382500,13
|
|
20240105,092800,328969500,382500,382500,382500,382500,32
|
|
20240105,092700,316729500,382000,381500,382000,381500,38
|
|
20240105,092600,302214500,381500,381500,382000,381500,20
|
|
20240105,092500,294584000,381500,382000,382000,381500,30
|
|
20240105,092400,283124500,382000,382000,382500,382000,34
|
|
20240105,092300,270131000,382000,382500,382500,382000,33
|
|
20240105,092200,257523000,382500,383000,383000,382500,10
|
|
20240105,092100,253693500,382500,382500,382500,382000,75
|
|
20240105,092000,225013000,382500,382000,382500,382000,23
|
|
20240105,091900,216226500,382500,383000,383000,382500,22
|
|
20240105,091800,207810000,383000,383000,383000,383000,2
|
|
20240105,091700,207044000,382500,384000,384000,382500,6
|
|
20240105,091600,204747500,382500,382500,382500,382500,11
|
|
20240105,091500,200540000,382500,382000,383000,382000,62
|
|
20240105,091400,176824500,382500,382500,382500,382500,2
|
|
20240105,091300,176059500,382500,382500,382500,382000,23
|
|
20240105,091200,167271500,382000,382500,382500,382000,5
|
|
20240105,091100,165360000,382500,382500,382500,382500,35
|
|
20240105,091000,151972500,382000,382500,382500,382000,5
|
|
20240105,090900,150062000,382500,382500,382500,382000,17
|
|
20240105,090800,143565500,382500,382500,382500,382500,32
|
|
20240105,090700,131325500,382500,383000,383000,382500,17
|
|
20240105,090600,124818000,382500,383000,383000,382500,8
|
|
20240105,090500,121757000,383000,383000,383000,383000,15
|
|
20240105,090400,116012000,383000,384500,384500,382500,16
|
|
20240105,090300,109880000,384500,383000,384500,382000,22
|
|
20240105,090200,101442500,383000,383000,383000,383000,31
|
|
20240105,090100,89569500,383000,383000,383000,381500,191
|
|
20240105,090000,16469000,383000,383000,383000,383000,42
|