730 lines
41 KiB
CSV
730 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,210700,4022584500,375000,375000,375000,375000,475
|
|
20240108,210600,4022584500,375000,375000,375000,375000,0
|
|
20240108,210500,4022584500,375000,375000,375000,375000,0
|
|
20240108,210400,4022584500,375000,375000,375000,375000,0
|
|
20240108,210300,4022584500,375000,375000,375000,375000,0
|
|
20240108,210200,4022584500,375000,375000,375000,375000,0
|
|
20240108,210100,4022584500,375000,375000,375000,375000,0
|
|
20240108,210000,4022584500,375000,375000,375000,375000,0
|
|
20240108,205900,4022584500,375000,375000,375000,375000,0
|
|
20240108,205800,4022584500,375000,375000,375000,375000,0
|
|
20240108,205700,4022584500,375000,375000,375000,375000,0
|
|
20240108,205600,4022584500,375000,375000,375000,375000,0
|
|
20240108,205500,4022584500,375000,375000,375000,375000,0
|
|
20240108,205400,4022584500,375000,375000,375000,375000,0
|
|
20240108,205300,4022584500,375000,375000,375000,375000,0
|
|
20240108,205200,4022584500,375000,375000,375000,375000,0
|
|
20240108,205100,4022584500,375000,375000,375000,375000,0
|
|
20240108,205000,4022584500,375000,375000,375000,375000,0
|
|
20240108,204900,4022584500,375000,375000,375000,375000,0
|
|
20240108,204800,4022584500,375000,375000,375000,375000,0
|
|
20240108,204700,4022584500,375000,375000,375000,375000,0
|
|
20240108,204600,4022584500,375000,375000,375000,375000,0
|
|
20240108,204500,4022584500,375000,375000,375000,375000,0
|
|
20240108,204400,4022584500,375000,375000,375000,375000,0
|
|
20240108,204300,4022584500,375000,375000,375000,375000,0
|
|
20240108,204200,4022584500,375000,375000,375000,375000,0
|
|
20240108,204100,4022584500,375000,375000,375000,375000,0
|
|
20240108,204000,4022584500,375000,375000,375000,375000,0
|
|
20240108,203900,4022584500,375000,375000,375000,375000,0
|
|
20240108,203800,4022584500,375000,375000,375000,375000,0
|
|
20240108,203700,4022584500,375000,375000,375000,375000,475
|
|
20240108,203600,4022584500,375000,375000,375000,375000,0
|
|
20240108,203500,4022584500,375000,375000,375000,375000,0
|
|
20240108,203400,4022584500,375000,375000,375000,375000,0
|
|
20240108,203300,4022584500,375000,375000,375000,375000,0
|
|
20240108,203200,4022584500,375000,375000,375000,375000,0
|
|
20240108,203100,4022584500,375000,375000,375000,375000,0
|
|
20240108,203000,4022584500,375000,375000,375000,375000,0
|
|
20240108,202900,4022584500,375000,375000,375000,375000,0
|
|
20240108,202800,4022584500,375000,375000,375000,375000,0
|
|
20240108,202700,4022584500,375000,375000,375000,375000,0
|
|
20240108,202600,4022584500,375000,375000,375000,375000,0
|
|
20240108,202500,4022584500,375000,375000,375000,375000,0
|
|
20240108,202400,4022584500,375000,375000,375000,375000,0
|
|
20240108,202300,4022584500,375000,375000,375000,375000,0
|
|
20240108,202200,4022584500,375000,375000,375000,375000,0
|
|
20240108,202100,4022584500,375000,375000,375000,375000,0
|
|
20240108,202000,4022584500,375000,375000,375000,375000,0
|
|
20240108,201900,4022584500,375000,375000,375000,375000,0
|
|
20240108,201800,4022584500,375000,375000,375000,375000,0
|
|
20240108,201700,4022584500,375000,375000,375000,375000,0
|
|
20240108,201600,4022584500,375000,375000,375000,375000,0
|
|
20240108,201500,4022584500,375000,375000,375000,375000,0
|
|
20240108,201400,4022584500,375000,375000,375000,375000,0
|
|
20240108,201300,4022584500,375000,375000,375000,375000,0
|
|
20240108,201200,4022584500,375000,375000,375000,375000,0
|
|
20240108,201100,4022584500,375000,375000,375000,375000,0
|
|
20240108,201000,4022584500,375000,375000,375000,375000,0
|
|
20240108,200900,4022584500,375000,375000,375000,375000,0
|
|
20240108,200800,4022584500,375000,375000,375000,375000,0
|
|
20240108,200700,4022584500,375000,375000,375000,375000,475
|
|
20240108,200600,4022584500,375000,375000,375000,375000,0
|
|
20240108,200500,4022584500,375000,375000,375000,375000,0
|
|
20240108,200400,4022584500,375000,375000,375000,375000,0
|
|
20240108,200300,4022584500,375000,375000,375000,375000,0
|
|
20240108,200200,4022584500,375000,375000,375000,375000,0
|
|
20240108,200100,4022584500,375000,375000,375000,375000,0
|
|
20240108,200000,4022584500,375000,375000,375000,375000,0
|
|
20240108,195900,4022584500,375000,375000,375000,375000,0
|
|
20240108,195800,4022584500,375000,375000,375000,375000,0
|
|
20240108,195700,4022584500,375000,375000,375000,375000,0
|
|
20240108,195600,4022584500,375000,375000,375000,375000,0
|
|
20240108,195500,4022584500,375000,375000,375000,375000,0
|
|
20240108,195400,4022584500,375000,375000,375000,375000,0
|
|
20240108,195300,4022584500,375000,375000,375000,375000,0
|
|
20240108,195200,4022584500,375000,375000,375000,375000,0
|
|
20240108,195100,4022584500,375000,375000,375000,375000,0
|
|
20240108,195000,4022584500,375000,375000,375000,375000,0
|
|
20240108,194900,4022584500,375000,375000,375000,375000,0
|
|
20240108,194800,4022584500,375000,375000,375000,375000,0
|
|
20240108,194700,4022584500,375000,375000,375000,375000,0
|
|
20240108,194600,4022584500,375000,375000,375000,375000,0
|
|
20240108,194500,4022584500,375000,375000,375000,375000,0
|
|
20240108,194400,4022584500,375000,375000,375000,375000,0
|
|
20240108,194300,4022584500,375000,375000,375000,375000,0
|
|
20240108,194200,4022584500,375000,375000,375000,375000,0
|
|
20240108,194100,4022584500,375000,375000,375000,375000,0
|
|
20240108,194000,4022584500,375000,375000,375000,375000,0
|
|
20240108,193900,4022584500,375000,375000,375000,375000,0
|
|
20240108,193800,4022584500,375000,375000,375000,375000,0
|
|
20240108,193700,4022584500,375000,375000,375000,375000,475
|
|
20240108,193600,4022584500,375000,375000,375000,375000,0
|
|
20240108,193500,4022584500,375000,375000,375000,375000,0
|
|
20240108,193400,4022584500,375000,375000,375000,375000,0
|
|
20240108,193300,4022584500,375000,375000,375000,375000,0
|
|
20240108,193200,4022584500,375000,375000,375000,375000,0
|
|
20240108,193100,4022584500,375000,375000,375000,375000,0
|
|
20240108,193000,4022584500,375000,375000,375000,375000,0
|
|
20240108,192900,4022584500,375000,375000,375000,375000,0
|
|
20240108,192800,4022584500,375000,375000,375000,375000,0
|
|
20240108,192700,4022584500,375000,375000,375000,375000,0
|
|
20240108,192600,4022584500,375000,375000,375000,375000,0
|
|
20240108,192500,4022584500,375000,375000,375000,375000,0
|
|
20240108,192400,4022584500,375000,375000,375000,375000,0
|
|
20240108,192300,4022584500,375000,375000,375000,375000,0
|
|
20240108,192200,4022584500,375000,375000,375000,375000,0
|
|
20240108,192100,4022584500,375000,375000,375000,375000,0
|
|
20240108,192000,4022584500,375000,375000,375000,375000,0
|
|
20240108,191900,4022584500,375000,375000,375000,375000,0
|
|
20240108,191800,4022584500,375000,375000,375000,375000,0
|
|
20240108,191700,4022584500,375000,375000,375000,375000,0
|
|
20240108,191600,4022584500,375000,375000,375000,375000,0
|
|
20240108,191500,4022584500,375000,375000,375000,375000,0
|
|
20240108,191400,4022584500,375000,375000,375000,375000,0
|
|
20240108,191300,4022584500,375000,375000,375000,375000,0
|
|
20240108,191200,4022584500,375000,375000,375000,375000,0
|
|
20240108,191100,4022584500,375000,375000,375000,375000,0
|
|
20240108,191000,4022584500,375000,375000,375000,375000,0
|
|
20240108,190900,4022584500,375000,375000,375000,375000,0
|
|
20240108,190800,4022584500,375000,375000,375000,375000,0
|
|
20240108,190700,4022584500,375000,375000,375000,375000,475
|
|
20240108,190600,4022584500,375000,375000,375000,375000,0
|
|
20240108,190500,4022584500,375000,375000,375000,375000,0
|
|
20240108,190400,4022584500,375000,375000,375000,375000,0
|
|
20240108,190300,4022584500,375000,375000,375000,375000,0
|
|
20240108,190200,4022584500,375000,375000,375000,375000,0
|
|
20240108,190100,4022584500,375000,375000,375000,375000,0
|
|
20240108,190000,4022584500,375000,375000,375000,375000,0
|
|
20240108,185900,4022584500,375000,375000,375000,375000,0
|
|
20240108,185800,4022584500,375000,375000,375000,375000,0
|
|
20240108,185700,4022584500,375000,375000,375000,375000,0
|
|
20240108,185600,4022584500,375000,375000,375000,375000,0
|
|
20240108,185500,4022584500,375000,375000,375000,375000,0
|
|
20240108,185400,4022584500,375000,375000,375000,375000,0
|
|
20240108,185300,4022584500,375000,375000,375000,375000,0
|
|
20240108,185200,4022584500,375000,375000,375000,375000,0
|
|
20240108,185100,4022584500,375000,375000,375000,375000,0
|
|
20240108,185000,4022584500,375000,375000,375000,375000,0
|
|
20240108,184900,4022584500,375000,375000,375000,375000,0
|
|
20240108,184800,4022584500,375000,375000,375000,375000,0
|
|
20240108,184700,4022584500,375000,375000,375000,375000,0
|
|
20240108,184600,4022584500,375000,375000,375000,375000,0
|
|
20240108,184500,4022584500,375000,375000,375000,375000,0
|
|
20240108,184400,4022584500,375000,375000,375000,375000,0
|
|
20240108,184300,4022584500,375000,375000,375000,375000,0
|
|
20240108,184200,4022584500,375000,375000,375000,375000,0
|
|
20240108,184100,4022584500,375000,375000,375000,375000,0
|
|
20240108,184000,4022584500,375000,375000,375000,375000,0
|
|
20240108,183900,4022584500,375000,375000,375000,375000,0
|
|
20240108,183800,4022584500,375000,375000,375000,375000,0
|
|
20240108,183700,4022584500,375000,375000,375000,375000,475
|
|
20240108,183600,4022584500,375000,375000,375000,375000,0
|
|
20240108,183500,4022584500,375000,375000,375000,375000,0
|
|
20240108,183400,4022584500,375000,375000,375000,375000,0
|
|
20240108,183300,4022584500,375000,375000,375000,375000,0
|
|
20240108,183200,4022584500,375000,375000,375000,375000,0
|
|
20240108,183100,4022584500,375000,375000,375000,375000,0
|
|
20240108,183000,4022584500,375000,375000,375000,375000,0
|
|
20240108,182900,4022584500,375000,375000,375000,375000,0
|
|
20240108,182800,4022584500,375000,375000,375000,375000,0
|
|
20240108,182700,4022584500,375000,375000,375000,375000,0
|
|
20240108,182600,4022584500,375000,375000,375000,375000,0
|
|
20240108,182500,4022584500,375000,375000,375000,375000,0
|
|
20240108,182400,4022584500,375000,375000,375000,375000,0
|
|
20240108,182300,4022584500,375000,375000,375000,375000,0
|
|
20240108,182200,4022584500,375000,375000,375000,375000,0
|
|
20240108,182100,4022584500,375000,375000,375000,375000,0
|
|
20240108,182000,4022584500,375000,375000,375000,375000,0
|
|
20240108,181900,4022584500,375000,375000,375000,375000,0
|
|
20240108,181800,4022584500,375000,375000,375000,375000,0
|
|
20240108,181700,4022584500,375000,375000,375000,375000,0
|
|
20240108,181600,4022584500,375000,375000,375000,375000,0
|
|
20240108,181500,4022584500,375000,375000,375000,375000,0
|
|
20240108,181400,4022584500,375000,375000,375000,375000,0
|
|
20240108,181300,4022584500,375000,375000,375000,375000,0
|
|
20240108,181200,4022584500,375000,375000,375000,375000,0
|
|
20240108,181100,4022584500,375000,375000,375000,375000,0
|
|
20240108,181000,4022584500,375000,375000,375000,375000,0
|
|
20240108,180900,4022584500,375000,375000,375000,375000,0
|
|
20240108,180800,4022584500,375000,375000,375000,375000,0
|
|
20240108,180700,4022584500,375000,375000,375000,375000,475
|
|
20240108,180600,4022584500,375000,375000,375000,375000,0
|
|
20240108,180500,4022584500,375000,375000,375000,375000,0
|
|
20240108,180400,4022584500,375000,375000,375000,375000,0
|
|
20240108,180300,4022584500,375000,375000,375000,375000,0
|
|
20240108,180200,4022584500,375000,375000,375000,375000,0
|
|
20240108,180100,4022584500,375000,375000,375000,375000,0
|
|
20240108,180000,4022584500,375000,375000,375000,375000,0
|
|
20240108,175900,4022584500,375000,375000,375000,375000,0
|
|
20240108,175800,4022584500,375000,375000,375000,375000,0
|
|
20240108,175700,4022584500,375000,375000,375000,375000,0
|
|
20240108,175600,4022584500,375000,375000,375000,375000,0
|
|
20240108,175500,4022584500,375000,375000,375000,375000,0
|
|
20240108,175400,4022584500,375000,375000,375000,375000,0
|
|
20240108,175300,4022584500,375000,375000,375000,375000,0
|
|
20240108,175200,4022584500,375000,375000,375000,375000,0
|
|
20240108,175100,4022584500,375000,375000,375000,375000,0
|
|
20240108,175000,4022584500,375000,375000,375000,375000,0
|
|
20240108,174900,4022584500,375000,375000,375000,375000,0
|
|
20240108,174800,4022584500,375000,375000,375000,375000,0
|
|
20240108,174700,4022584500,375000,375000,375000,375000,0
|
|
20240108,174600,4022584500,375000,375000,375000,375000,0
|
|
20240108,174500,4022584500,375000,375000,375000,375000,0
|
|
20240108,174400,4022584500,375000,375000,375000,375000,0
|
|
20240108,174300,4022584500,375000,375000,375000,375000,0
|
|
20240108,174200,4022584500,375000,375000,375000,375000,0
|
|
20240108,174100,4022584500,375000,375000,375000,375000,0
|
|
20240108,174000,4022584500,375000,375000,375000,375000,0
|
|
20240108,173900,4022584500,375000,375000,375000,375000,0
|
|
20240108,173800,4022584500,375000,375000,375000,375000,0
|
|
20240108,173700,4022584500,375000,375000,375000,375000,475
|
|
20240108,173600,4022584500,375000,375000,375000,375000,0
|
|
20240108,173500,4022584500,375000,375000,375000,375000,0
|
|
20240108,173400,4022584500,375000,375000,375000,375000,0
|
|
20240108,173300,4022584500,375000,375000,375000,375000,0
|
|
20240108,173200,4022584500,375000,375000,375000,375000,0
|
|
20240108,173100,4022584500,375000,375000,375000,375000,0
|
|
20240108,173000,4022584500,375000,375000,375000,375000,0
|
|
20240108,172900,4022584500,375000,375000,375000,375000,0
|
|
20240108,172800,4022584500,375000,375000,375000,375000,0
|
|
20240108,172700,4022584500,375000,375000,375000,375000,0
|
|
20240108,172600,4022584500,375000,375000,375000,375000,0
|
|
20240108,172500,4022584500,375000,375000,375000,375000,0
|
|
20240108,172400,4022584500,375000,375000,375000,375000,0
|
|
20240108,172300,4022584500,375000,375000,375000,375000,0
|
|
20240108,172200,4022584500,375000,375000,375000,375000,0
|
|
20240108,172100,4022584500,375000,375000,375000,375000,0
|
|
20240108,172000,4022584500,375000,375000,375000,375000,0
|
|
20240108,171900,4022584500,375000,375000,375000,375000,0
|
|
20240108,171800,4022584500,375000,375000,375000,375000,0
|
|
20240108,171700,4022584500,375000,375000,375000,375000,0
|
|
20240108,171600,4022584500,375000,375000,375000,375000,0
|
|
20240108,171500,4022584500,375000,375000,375000,375000,0
|
|
20240108,171400,4022584500,375000,375000,375000,375000,0
|
|
20240108,171300,4022584500,375000,375000,375000,375000,0
|
|
20240108,171200,4022584500,375000,375000,375000,375000,0
|
|
20240108,171100,4022584500,375000,375000,375000,375000,0
|
|
20240108,171000,4022584500,375000,375000,375000,375000,0
|
|
20240108,170900,4022584500,375000,375000,375000,375000,0
|
|
20240108,170800,4022584500,375000,375000,375000,375000,0
|
|
20240108,170700,4022584500,375000,375000,375000,375000,475
|
|
20240108,170600,4022584500,375000,375000,375000,375000,0
|
|
20240108,170500,4022584500,375000,375000,375000,375000,0
|
|
20240108,170400,4022584500,375000,375000,375000,375000,0
|
|
20240108,170300,4022584500,375000,375000,375000,375000,0
|
|
20240108,170200,4022584500,375000,375000,375000,375000,0
|
|
20240108,170100,4022584500,375000,375000,375000,375000,0
|
|
20240108,170000,4022584500,375000,375000,375000,375000,0
|
|
20240108,165900,4022584500,375000,375000,375000,375000,0
|
|
20240108,165800,4022584500,375000,375000,375000,375000,0
|
|
20240108,165700,4022584500,375000,375000,375000,375000,0
|
|
20240108,165600,4022584500,375000,375000,375000,375000,0
|
|
20240108,165500,4022584500,375000,375000,375000,375000,0
|
|
20240108,165400,4022584500,375000,375000,375000,375000,0
|
|
20240108,165300,4022584500,375000,375000,375000,375000,0
|
|
20240108,165200,4022584500,375000,375000,375000,375000,0
|
|
20240108,165100,4022584500,375000,375000,375000,375000,0
|
|
20240108,165000,4022584500,375000,375000,375000,375000,0
|
|
20240108,164900,4022584500,375000,375000,375000,375000,0
|
|
20240108,164800,4022584500,375000,375000,375000,375000,0
|
|
20240108,164700,4022584500,375000,375000,375000,375000,0
|
|
20240108,164600,4022584500,375000,375000,375000,375000,0
|
|
20240108,164500,4022584500,375000,375000,375000,375000,0
|
|
20240108,164400,4022584500,375000,375000,375000,375000,0
|
|
20240108,164300,4022584500,375000,375000,375000,375000,0
|
|
20240108,164200,4022584500,375000,375000,375000,375000,0
|
|
20240108,164100,4022584500,375000,375000,375000,375000,0
|
|
20240108,164000,4022584500,375000,375000,375000,375000,0
|
|
20240108,163900,4022584500,375000,375000,375000,375000,0
|
|
20240108,163800,4022584500,375000,375000,375000,375000,0
|
|
20240108,163700,4022584500,375000,375000,375000,375000,475
|
|
20240108,163600,4022584500,375000,375000,375000,375000,0
|
|
20240108,163500,4022584500,375000,375000,375000,375000,0
|
|
20240108,163400,4022584500,375000,375000,375000,375000,0
|
|
20240108,163300,4022584500,375000,375000,375000,375000,0
|
|
20240108,163200,4022584500,375000,375000,375000,375000,0
|
|
20240108,163100,4022584500,375000,375000,375000,375000,0
|
|
20240108,163000,4022584500,375000,375000,375000,375000,0
|
|
20240108,162900,4022584500,375000,375000,375000,375000,0
|
|
20240108,162800,4022584500,375000,375000,375000,375000,0
|
|
20240108,162700,4022584500,375000,375000,375000,375000,0
|
|
20240108,162600,4022584500,375000,375000,375000,375000,0
|
|
20240108,162500,4022584500,375000,375000,375000,375000,0
|
|
20240108,162400,4022584500,375000,375000,375000,375000,0
|
|
20240108,162300,4022584500,375000,375000,375000,375000,0
|
|
20240108,162200,4022584500,375000,375000,375000,375000,0
|
|
20240108,162100,4022584500,375000,375000,375000,375000,0
|
|
20240108,162000,4022584500,375000,375000,375000,375000,0
|
|
20240108,161900,4022584500,375000,375000,375000,375000,0
|
|
20240108,161800,4022584500,375000,375000,375000,375000,0
|
|
20240108,161700,4022584500,375000,375000,375000,375000,0
|
|
20240108,161600,4022584500,375000,375000,375000,375000,0
|
|
20240108,161500,4022584500,375000,375000,375000,375000,0
|
|
20240108,161400,4022584500,375000,375000,375000,375000,0
|
|
20240108,161300,4022584500,375000,375000,375000,375000,0
|
|
20240108,161200,4022584500,375000,375000,375000,375000,0
|
|
20240108,161100,4022584500,375000,375000,375000,375000,0
|
|
20240108,161000,4022584500,375000,375000,375000,375000,0
|
|
20240108,160900,4022584500,375000,375000,375000,375000,0
|
|
20240108,160800,4022584500,375000,375000,375000,375000,0
|
|
20240108,160700,4022584500,375000,375000,375000,375000,475
|
|
20240108,160600,4022584500,375000,375000,375000,375000,0
|
|
20240108,160500,4022584500,375000,375000,375000,375000,0
|
|
20240108,160400,4022584500,375000,375000,375000,375000,0
|
|
20240108,160300,4022584500,375000,375000,375000,375000,0
|
|
20240108,160200,4022584500,375000,375000,375000,375000,0
|
|
20240108,160100,4022584500,375000,375000,375000,375000,0
|
|
20240108,160000,4022584500,375000,375000,375000,375000,0
|
|
20240108,155900,4022584500,375000,375000,375000,375000,0
|
|
20240108,155800,4022584500,375000,375000,375000,375000,0
|
|
20240108,155700,4022584500,375000,375000,375000,375000,0
|
|
20240108,155600,4022584500,375000,375000,375000,375000,0
|
|
20240108,155500,4022584500,375000,375000,375000,375000,0
|
|
20240108,155400,4022584500,375000,375000,375000,375000,0
|
|
20240108,155300,4022584500,375000,375000,375000,375000,0
|
|
20240108,155200,4022584500,375000,375000,375000,375000,0
|
|
20240108,155100,4022584500,375000,375000,375000,375000,0
|
|
20240108,155000,4022584500,375000,375000,375000,375000,0
|
|
20240108,154900,4022584500,375000,375000,375000,375000,0
|
|
20240108,154800,4022584500,375000,375000,375000,375000,0
|
|
20240108,154700,4022584500,375000,375000,375000,375000,0
|
|
20240108,154600,4022584500,375000,375000,375000,375000,0
|
|
20240108,154500,4022584500,375000,375000,375000,375000,0
|
|
20240108,154400,4022584500,375000,375000,375000,375000,0
|
|
20240108,154300,4022584500,375000,375000,375000,375000,0
|
|
20240108,154200,4022584500,375000,375000,375000,375000,0
|
|
20240108,154100,4022584500,375000,375000,375000,375000,0
|
|
20240108,154000,4022584500,375000,375000,375000,375000,0
|
|
20240108,153900,4022584500,375000,375000,375000,375000,0
|
|
20240108,153800,4022584500,375000,375000,375000,375000,0
|
|
20240108,153700,4022584500,375000,375000,375000,375000,475
|
|
20240108,153600,4022584500,375000,375000,375000,375000,0
|
|
20240108,153500,4022584500,375000,375000,375000,375000,0
|
|
20240108,153400,4022584500,375000,375000,375000,375000,0
|
|
20240108,153300,4022584500,375000,375000,375000,375000,0
|
|
20240108,153200,4022584500,375000,375000,375000,375000,0
|
|
20240108,153100,4022584500,375000,375000,375000,375000,0
|
|
20240108,153000,4022584500,375000,375000,375000,375000,475
|
|
20240108,152900,3844459500,375000,375000,375000,375000,0
|
|
20240108,152800,3844459500,375000,375000,375000,375000,0
|
|
20240108,152700,3844459500,375000,375000,375000,375000,0
|
|
20240108,152600,3844459500,375000,375000,375000,375000,0
|
|
20240108,152500,3844459500,375000,375000,375000,375000,0
|
|
20240108,152400,3844459500,375000,375000,375000,375000,0
|
|
20240108,152300,3844459500,375000,375000,375000,375000,0
|
|
20240108,152200,3844459500,375000,375000,375000,375000,0
|
|
20240108,152100,3844459500,375000,375000,375000,375000,0
|
|
20240108,152000,3844459500,375000,375000,375000,375000,0
|
|
20240108,151900,3844459500,375000,375000,375000,374500,40
|
|
20240108,151800,3829475000,375000,374500,375000,374500,6
|
|
20240108,151700,3827225500,375000,374500,375000,374500,148
|
|
20240108,151600,3771796500,374500,375000,375000,374500,19
|
|
20240108,151500,3764677500,375000,376000,376000,375000,711
|
|
20240108,151400,3498019000,375500,376000,376000,375500,246
|
|
20240108,151300,3405633000,376000,376000,376000,375500,19
|
|
20240108,151200,3398492500,376000,375500,376000,375500,9
|
|
20240108,151100,3395109500,376000,376000,376000,375500,39
|
|
20240108,151000,3380454000,375500,375500,375500,375500,19
|
|
20240108,150900,3373319500,375500,376000,376000,375500,22
|
|
20240108,150800,3365051500,376000,375500,376000,375500,15
|
|
20240108,150700,3359418500,376000,376000,376000,376000,1
|
|
20240108,150600,3359042500,376000,375500,376000,375500,67
|
|
20240108,150500,3333854000,375500,376000,376000,375500,6
|
|
20240108,150400,3331598500,375500,375500,375500,375500,8
|
|
20240108,150300,3328594500,375500,375500,375500,375500,10
|
|
20240108,150200,3324839500,375500,376000,376000,375500,8
|
|
20240108,150100,3321834500,375500,375500,376000,375500,14
|
|
20240108,150000,3316574500,376000,375500,376000,375500,21
|
|
20240108,145900,3308685000,376000,376000,376000,375500,11
|
|
20240108,145800,3304553000,376000,376000,376000,376000,3
|
|
20240108,145700,3303425000,376000,376000,376000,376000,428
|
|
20240108,145600,3142497000,376000,376000,376500,376000,141
|
|
20240108,145500,3089467500,376500,376500,376500,376500,19
|
|
20240108,145400,3082314000,376000,376000,376000,376000,105
|
|
20240108,145300,3042834000,376500,376000,376500,376000,122
|
|
20240108,145200,2996926000,376000,376500,376500,376000,205
|
|
20240108,145100,2919794000,376500,376500,376500,376500,206
|
|
20240108,145000,2842235000,376500,376500,376500,376500,0
|
|
20240108,144900,2842235000,376500,377000,377000,376500,11
|
|
20240108,144800,2838088500,376500,376500,376500,376500,0
|
|
20240108,144700,2838088500,376500,376500,377000,376500,21
|
|
20240108,144600,2830175500,376500,376500,376500,376500,2
|
|
20240108,144500,2829422500,376500,377000,377000,376500,153
|
|
20240108,144400,2771744500,377500,377500,377500,377500,53
|
|
20240108,144300,2751737000,377500,377500,377500,377500,71
|
|
20240108,144200,2724934500,378000,378000,378000,378000,116
|
|
20240108,144100,2681086500,378500,378500,378500,378500,1
|
|
20240108,144000,2680708000,378000,378000,378000,378000,38
|
|
20240108,143900,2666344000,378500,378000,378500,378000,2
|
|
20240108,143800,2665587500,378500,378500,378500,378500,1
|
|
20240108,143700,2665209000,378000,378000,378000,378000,1
|
|
20240108,143600,2664831000,378500,378500,378500,378500,1
|
|
20240108,143500,2664452500,378000,378000,378000,378000,0
|
|
20240108,143400,2664452500,378000,378500,378500,378000,6
|
|
20240108,143300,2662182500,378500,378500,378500,378500,2
|
|
20240108,143200,2661425500,378500,378500,378500,378500,1
|
|
20240108,143100,2661047000,378500,378000,379000,378000,10
|
|
20240108,143000,2657263000,378000,378000,378000,378000,0
|
|
20240108,142900,2657263000,378000,378000,378000,378000,3
|
|
20240108,142800,2656129000,378000,378000,378000,378000,1
|
|
20240108,142700,2655751000,378000,378000,378000,378000,56
|
|
20240108,142600,2634583000,378000,378000,378000,378000,0
|
|
20240108,142500,2634583000,378000,378500,378500,378000,57
|
|
20240108,142400,2613009000,378500,378500,378500,378500,3
|
|
20240108,142300,2611873500,378500,378500,378500,378500,1
|
|
20240108,142200,2611495000,378500,378500,378500,378500,1
|
|
20240108,142100,2611116500,378500,378500,378500,378500,1
|
|
20240108,142000,2610738000,378500,378500,378500,378500,0
|
|
20240108,141900,2610738000,378500,379000,379000,378500,2
|
|
20240108,141800,2609980500,378500,378500,378500,378500,0
|
|
20240108,141700,2609980500,378500,378500,378500,378500,10
|
|
20240108,141600,2606195500,378500,378500,378500,378500,5
|
|
20240108,141500,2604303000,378500,379000,379000,378500,48
|
|
20240108,141400,2586111500,379000,379000,379000,379000,4
|
|
20240108,141300,2584595500,379000,379500,379500,379000,2
|
|
20240108,141200,2583837000,379500,379000,379500,379000,10
|
|
20240108,141100,2580045000,379000,379000,379000,379000,1
|
|
20240108,141000,2579666000,379000,379000,379000,379000,0
|
|
20240108,140900,2579666000,379000,379000,379000,379000,1
|
|
20240108,140800,2579287000,379500,379500,379500,379500,1
|
|
20240108,140700,2578907500,379500,379500,379500,379500,7
|
|
20240108,140600,2576251000,379000,379000,379000,379000,0
|
|
20240108,140500,2576251000,379000,379000,379000,379000,8
|
|
20240108,140400,2573219000,379000,379000,379000,379000,24
|
|
20240108,140300,2564123000,379000,379000,379000,379000,24
|
|
20240108,140200,2555027000,379000,379000,379000,379000,2
|
|
20240108,140100,2554269000,379000,379000,379000,379000,4
|
|
20240108,140000,2552753000,378500,378500,378500,378500,0
|
|
20240108,135900,2552753000,378500,379000,379000,378500,5
|
|
20240108,135800,2550860000,379000,379000,379000,379000,1
|
|
20240108,135700,2550481000,378500,378500,378500,378500,1
|
|
20240108,135600,2550102500,378500,379000,379000,378500,3
|
|
20240108,135500,2548966500,379000,379000,379000,379000,13
|
|
20240108,135400,2544039500,379000,379000,379000,379000,9
|
|
20240108,135300,2540628500,379000,378500,379000,378500,17
|
|
20240108,135200,2534193000,378500,378000,378500,378000,4
|
|
20240108,135100,2532679500,378500,378500,378500,378500,10
|
|
20240108,135000,2528894500,378500,378500,378500,378500,6
|
|
20240108,134900,2526623500,378500,378500,378500,378500,3
|
|
20240108,134800,2525488000,378000,378000,378000,378000,4
|
|
20240108,134700,2523976000,378000,378000,378000,378000,12
|
|
20240108,134600,2519440000,377500,377500,377500,377500,0
|
|
20240108,134500,2519440000,377500,377500,377500,377500,2
|
|
20240108,134400,2518685000,378000,378000,378000,378000,0
|
|
20240108,134300,2518685000,378000,378000,378000,378000,2
|
|
20240108,134200,2517929000,378000,378000,378000,377500,34
|
|
20240108,134100,2505088000,378000,378000,378000,378000,0
|
|
20240108,134000,2505088000,378000,378000,378000,378000,3
|
|
20240108,133900,2503954000,378000,378000,378000,378000,0
|
|
20240108,133800,2503954000,378000,378000,378000,378000,8
|
|
20240108,133700,2500930000,378000,378000,378000,378000,57
|
|
20240108,133600,2479384000,378000,378000,378000,378000,23
|
|
20240108,133500,2470690000,378000,378000,378000,378000,5
|
|
20240108,133400,2468800000,378000,378000,378000,378000,11
|
|
20240108,133300,2464642000,378000,378000,378000,378000,2
|
|
20240108,133200,2463886000,378000,378000,378000,378000,0
|
|
20240108,133100,2463886000,378000,378000,378000,378000,1
|
|
20240108,133000,2463508000,378000,378000,378000,378000,3
|
|
20240108,132900,2462374000,378000,378000,378000,378000,0
|
|
20240108,132800,2462374000,378000,378000,378000,378000,0
|
|
20240108,132700,2462374000,378000,378000,378000,378000,33
|
|
20240108,132600,2449900000,378000,378000,378000,378000,1
|
|
20240108,132500,2449522000,378000,378000,378000,378000,37
|
|
20240108,132400,2435536000,378000,378000,378000,378000,4
|
|
20240108,132300,2434024000,378000,378000,378000,378000,18
|
|
20240108,132200,2427220000,378000,378000,378000,378000,3
|
|
20240108,132100,2426086000,377500,377500,377500,377500,0
|
|
20240108,132000,2426086000,377500,377500,377500,377500,3
|
|
20240108,131900,2424953500,377500,377500,377500,377500,67
|
|
20240108,131800,2399661000,378000,378000,378000,378000,1
|
|
20240108,131700,2399283000,378000,377500,378000,377500,7
|
|
20240108,131600,2396640000,377500,377500,377500,377500,13
|
|
20240108,131500,2391732500,377500,377500,377500,377500,1
|
|
20240108,131400,2391355000,377500,377500,377500,377500,1
|
|
20240108,131300,2390977500,377500,377500,377500,377500,0
|
|
20240108,131200,2390977500,377500,377500,377500,377500,0
|
|
20240108,131100,2390977500,377500,377500,377500,377500,72
|
|
20240108,131000,2363797500,377500,377500,377500,377500,19
|
|
20240108,130900,2356625000,377500,377000,377500,377000,4
|
|
20240108,130800,2355116500,377000,377000,377000,377000,88
|
|
20240108,130700,2321940500,377000,377500,377500,377000,42
|
|
20240108,130600,2306105500,377000,377500,377500,377000,7
|
|
20240108,130500,2303466000,377500,377500,377500,377500,0
|
|
20240108,130400,2303466000,377500,377000,377500,377000,11
|
|
20240108,130300,2299316500,377500,377500,377500,377500,0
|
|
20240108,130200,2299316500,377500,377500,377500,377500,11
|
|
20240108,130100,2295164000,377000,377500,377500,377000,32
|
|
20240108,130000,2283097500,377000,377000,377500,377000,24
|
|
20240108,125900,2274049000,377500,377500,377500,377500,0
|
|
20240108,125800,2274049000,377500,377000,377500,377000,25
|
|
20240108,125700,2264621000,377000,377500,377500,377000,19
|
|
20240108,125600,2257457500,377500,377500,377500,377500,1
|
|
20240108,125500,2257080000,377000,377000,377000,377000,14
|
|
20240108,125400,2251802000,377500,377500,377500,377500,1
|
|
20240108,125300,2251424500,377500,377500,377500,377500,0
|
|
20240108,125200,2251424500,377500,377500,377500,377500,7
|
|
20240108,125100,2248782000,377000,377500,377500,377000,3
|
|
20240108,125000,2247650000,377500,377500,377500,377500,2
|
|
20240108,124900,2246895000,377000,377500,377500,377000,14
|
|
20240108,124800,2241616000,377500,377500,377500,377500,2
|
|
20240108,124700,2240861000,377500,377500,377500,377500,7
|
|
20240108,124600,2238218500,377500,377500,377500,377500,3
|
|
20240108,124500,2237086000,377500,377000,377500,377000,3
|
|
20240108,124400,2235954500,377500,377500,377500,377500,2
|
|
20240108,124300,2235199500,377500,377500,377500,377500,0
|
|
20240108,124200,2235199500,377500,377500,377500,377500,3
|
|
20240108,124100,2234067000,377000,377000,377000,377000,0
|
|
20240108,124000,2234067000,377000,377000,377000,377000,2
|
|
20240108,123900,2233313000,377000,377000,377000,377000,0
|
|
20240108,123800,2233313000,377000,377000,377500,377000,14
|
|
20240108,123700,2228034500,377500,377500,377500,377500,1
|
|
20240108,123600,2227657000,377000,377000,377000,377000,20
|
|
20240108,123500,2220117000,377000,377000,377000,377000,3
|
|
20240108,123400,2218986000,377000,377000,377000,377000,0
|
|
20240108,123300,2218986000,377000,377000,377000,377000,2
|
|
20240108,123200,2218232000,377000,377000,377000,377000,0
|
|
20240108,123100,2218232000,377000,377000,377000,377000,0
|
|
20240108,123000,2218232000,377000,377000,377000,377000,1
|
|
20240108,122900,2217855000,377000,377000,377000,377000,2
|
|
20240108,122800,2217101000,377000,377000,377000,377000,26
|
|
20240108,122700,2207299000,377000,377000,377000,377000,23
|
|
20240108,122600,2198628000,377500,377500,377500,377500,0
|
|
20240108,122500,2198628000,377500,377500,377500,377500,0
|
|
20240108,122400,2198628000,377500,377500,377500,377500,3
|
|
20240108,122300,2197495500,377500,377000,377500,377000,64
|
|
20240108,122200,2173367000,376500,376500,376500,376500,0
|
|
20240108,122100,2173367000,376500,376500,376500,376500,0
|
|
20240108,122000,2173367000,376500,376500,376500,376500,1
|
|
20240108,121900,2172990500,376500,376500,376500,376500,0
|
|
20240108,121800,2172990500,376500,376500,376500,376500,26
|
|
20240108,121700,2163201500,377000,377000,377000,377000,5
|
|
20240108,121600,2161316500,377000,377000,377000,377000,1
|
|
20240108,121500,2160939500,376500,376500,376500,376500,15
|
|
20240108,121400,2155292000,376500,376500,376500,376500,0
|
|
20240108,121300,2155292000,376500,376500,376500,376500,7
|
|
20240108,121200,2152656500,376500,376500,376500,376500,0
|
|
20240108,121100,2152656500,376500,377000,377000,376500,15
|
|
20240108,121000,2147008500,376500,376500,376500,376500,6
|
|
20240108,120900,2144749500,376500,376500,376500,376500,0
|
|
20240108,120800,2144749500,376500,376500,376500,376500,0
|
|
20240108,120700,2144749500,376500,376500,376500,376500,174
|
|
20240108,120600,2079238500,377000,377000,377000,377000,5
|
|
20240108,120500,2077353500,377000,377000,377000,377000,0
|
|
20240108,120400,2077353500,377000,377000,377000,377000,36
|
|
20240108,120300,2063781500,377000,377000,377000,377000,1
|
|
20240108,120200,2063404500,377000,377000,377000,377000,10
|
|
20240108,120100,2059634500,377000,376500,377000,376500,81
|
|
20240108,120000,2029137500,377000,377000,377000,377000,175
|
|
20240108,115900,1963162500,377500,378000,378000,377500,7
|
|
20240108,115800,1960519500,378000,378000,378000,378000,1
|
|
20240108,115700,1960141500,378000,378000,378000,378000,0
|
|
20240108,115600,1960141500,378000,378000,378000,378000,1
|
|
20240108,115500,1959763500,377500,377500,377500,377500,1
|
|
20240108,115400,1959386000,377500,377500,377500,377500,11
|
|
20240108,115300,1955233500,377500,377500,377500,377500,4
|
|
20240108,115200,1953723500,377500,377500,377500,377500,7
|
|
20240108,115100,1951081000,377500,377500,377500,377500,0
|
|
20240108,115000,1951081000,377500,377500,377500,377500,18
|
|
20240108,114900,1944286000,377500,377500,377500,377500,1
|
|
20240108,114800,1943908500,377500,377500,377500,377500,4
|
|
20240108,114700,1942398500,377500,377500,377500,377500,0
|
|
20240108,114600,1942398500,377500,377500,377500,377500,37
|
|
20240108,114500,1928431000,377500,377500,377500,377500,1
|
|
20240108,114400,1928053500,377500,378000,378000,377500,92
|
|
20240108,114300,1893320500,378000,378000,378000,378000,2
|
|
20240108,114200,1892564500,378000,378000,378000,378000,0
|
|
20240108,114100,1892564500,378000,378000,378000,378000,1
|
|
20240108,114000,1892186500,378000,378000,378000,378000,7
|
|
20240108,113900,1889540500,377500,377500,377500,377500,1
|
|
20240108,113800,1889163000,377500,378000,378000,377500,5
|
|
20240108,113700,1887274500,377500,377500,377500,377500,0
|
|
20240108,113600,1887274500,377500,377500,377500,377500,0
|
|
20240108,113500,1887274500,377500,377500,378000,377500,55
|
|
20240108,113400,1866511000,378000,378500,378500,378000,30
|
|
20240108,113300,1855162500,378000,378000,378000,378000,1
|
|
20240108,113200,1854784500,377500,377500,377500,377500,1
|
|
20240108,113100,1854407000,377500,377500,377500,377500,10
|
|
20240108,113000,1850632000,377500,377500,377500,377500,1
|
|
20240108,112900,1850254500,377500,377500,377500,377500,1
|
|
20240108,112800,1849877000,377500,377500,377500,377500,6
|
|
20240108,112700,1847612000,377500,377500,377500,377500,11
|
|
20240108,112600,1843459500,377500,377500,377500,377500,5
|
|
20240108,112500,1841572000,377500,377500,377500,377500,58
|
|
20240108,112400,1819677000,377500,377500,377500,377500,0
|
|
20240108,112300,1819677000,377500,377500,377500,377500,3
|
|
20240108,112200,1818544500,377500,377500,377500,377500,0
|
|
20240108,112100,1818544500,377500,377500,377500,377500,1
|
|
20240108,112000,1818167000,377500,377500,377500,377500,4
|
|
20240108,111900,1816657000,377500,377500,377500,377500,0
|
|
20240108,111800,1816657000,377500,378000,378000,377500,3
|
|
20240108,111700,1815524000,377500,377500,377500,377500,1
|
|
20240108,111600,1815146500,378000,378000,378000,378000,0
|
|
20240108,111500,1815146500,378000,378000,378000,378000,12
|
|
20240108,111400,1810610500,377500,377500,377500,377500,4
|
|
20240108,111300,1809100500,378000,378000,378000,378000,2
|
|
20240108,111200,1808344500,377000,377000,377000,377000,47
|
|
20240108,111100,1790625500,377000,377000,377000,377000,9
|
|
20240108,111000,1787232500,377000,377000,377000,377000,1
|
|
20240108,110900,1786855500,376500,377000,377000,376500,5
|
|
20240108,110800,1784972500,377000,377000,377000,377000,1
|
|
20240108,110700,1784595500,376500,376500,376500,376500,1
|
|
20240108,110600,1784219000,376500,376500,376500,376500,21
|
|
20240108,110500,1776312500,376500,377000,377000,376500,19
|
|
20240108,110400,1769153500,377000,377000,378000,377000,30
|
|
20240108,110300,1757842500,377000,377000,377000,377000,2
|
|
20240108,110200,1757088500,376500,376500,376500,376500,106
|
|
20240108,110100,1717179500,377000,378000,378000,377000,163
|
|
20240108,110000,1655695500,378000,378500,378500,378000,6
|
|
20240108,105900,1653426500,378000,378000,378500,378000,15
|
|
20240108,105800,1647756000,377500,378000,378000,377500,316
|
|
20240108,105700,1528371000,378000,378000,378000,378000,5
|
|
20240108,105600,1526481000,378000,378500,378500,378000,23
|
|
20240108,105500,1517782000,378500,378000,379000,378000,19
|
|
20240108,105400,1510596000,378000,379000,379000,378000,18
|
|
20240108,105300,1503787000,378000,378000,378000,378000,14
|
|
20240108,105200,1498495000,378000,378000,378000,378000,24
|
|
20240108,105100,1489423000,378500,379000,379000,378500,7
|
|
20240108,105000,1486771000,378000,378500,378500,378000,15
|
|
20240108,104900,1481097000,378500,378500,378500,378500,15
|
|
20240108,104800,1475419500,378500,379000,379000,378500,24
|
|
20240108,104700,1466330000,379000,379000,379000,378500,20
|
|
20240108,104600,1458757000,378500,378500,378500,378500,13
|
|
20240108,104500,1453836500,378500,378500,378500,378500,15
|
|
20240108,104400,1448159000,378500,378500,378500,378500,23
|
|
20240108,104300,1439453500,378500,379000,379000,378500,16
|
|
20240108,104200,1433397000,378500,378500,378500,378500,20
|
|
20240108,104100,1425827000,378500,378500,378500,378500,15
|
|
20240108,104000,1420149500,378500,378500,378500,378500,13
|
|
20240108,103900,1415229000,378500,379000,379000,378500,16
|
|
20240108,103800,1409171500,378500,378500,378500,378500,13
|
|
20240108,103700,1404251000,378500,378500,378500,378500,18
|
|
20240108,103600,1397438000,379000,379000,379000,379000,42
|
|
20240108,103500,1381520000,379500,379500,379500,379000,15
|
|
20240108,103400,1375834000,379000,379000,379000,379000,14
|
|
20240108,103300,1370528000,379000,379000,379000,379000,15
|
|
20240108,103200,1364843000,379000,379000,379000,379000,14
|
|
20240108,103100,1359537000,379000,379500,379500,379000,14
|
|
20240108,103000,1354226000,380000,379500,380000,379500,43
|
|
20240108,102900,1337892500,379500,379500,379500,379500,94
|
|
20240108,102800,1302219500,379500,379500,379500,379500,14
|
|
20240108,102700,1296906500,380000,380000,380000,379500,6
|
|
20240108,102600,1294628000,380000,380000,380000,380000,2
|
|
20240108,102500,1293868000,379500,380000,380000,379500,59
|
|
20240108,102400,1271448500,380500,380500,380500,380500,5
|
|
20240108,102300,1269546000,380000,380000,380000,380000,1
|
|
20240108,102200,1269166000,380000,380500,380500,380000,4
|
|
20240108,102100,1267645500,380500,380500,380500,380500,0
|
|
20240108,102000,1267645500,380500,380500,380500,380500,2
|
|
20240108,101900,1266884500,380500,380500,380500,380500,0
|
|
20240108,101800,1266884500,380500,380500,380500,380500,2
|
|
20240108,101700,1266123500,380500,380500,380500,380500,27
|
|
20240108,101600,1255850000,380500,380500,380500,380000,6
|
|
20240108,101500,1253567500,380000,380000,380000,380000,60
|
|
20240108,101400,1230767500,380000,380000,380500,380000,55
|
|
20240108,101300,1209842500,380000,380000,380000,380000,1
|
|
20240108,101200,1209462500,380000,380000,380000,380000,3
|
|
20240108,101100,1208322500,380000,380000,380000,380000,31
|
|
20240108,101000,1196542500,380000,380000,380000,380000,1
|
|
20240108,100900,1196162500,380000,380500,380500,380000,10
|
|
20240108,100800,1192359500,380500,380500,380500,380500,12
|
|
20240108,100700,1187793500,380500,380000,380500,380000,11
|
|
20240108,100600,1183613000,380500,380500,380500,380500,10
|
|
20240108,100500,1179808000,380500,380000,380500,380000,23
|
|
20240108,100400,1171065500,380000,380000,380000,380000,56
|
|
20240108,100300,1149785500,380000,380000,380000,380000,11
|
|
20240108,100200,1145605500,380000,379500,380000,379500,18
|
|
20240108,100100,1138766000,379500,380000,380000,379500,123
|
|
20240108,100000,1092081500,380000,380000,380000,380000,5
|
|
20240108,095900,1090181500,379500,379500,379500,379500,1
|
|
20240108,095800,1089802000,380000,380000,380000,380000,51
|
|
20240108,095700,1070422000,380000,379500,380000,379500,35
|
|
20240108,095600,1057137000,379500,379500,379500,379500,70
|
|
20240108,095500,1030572000,379500,379500,379500,379500,1
|
|
20240108,095400,1030192500,379500,380000,380000,379500,2
|
|
20240108,095300,1029433000,380000,379500,380000,379500,6
|
|
20240108,095200,1027153500,379500,379500,379500,379500,21
|
|
20240108,095100,1019184000,379000,379000,379500,379000,30
|
|
20240108,095000,1007813500,378500,378500,378500,378500,3
|
|
20240108,094900,1006678000,378500,378500,378500,378500,24
|
|
20240108,094800,997594000,378500,378500,378500,378000,14
|
|
20240108,094700,992296000,378000,378000,378000,378000,24
|
|
20240108,094600,983224000,378000,378000,378000,378000,9
|
|
20240108,094500,979822000,378000,377500,378000,377500,129
|
|
20240108,094400,931123000,378000,378000,378000,378000,7
|
|
20240108,094300,928477000,377500,377500,378500,377500,13
|
|
20240108,094200,923567000,377500,377500,378000,377500,6
|
|
20240108,094100,921301500,377500,378000,378000,377500,62
|
|
20240108,094000,897885500,377500,376500,377500,376500,41
|
|
20240108,093900,882409500,376500,376500,376500,376500,15
|
|
20240108,093800,876762000,376500,376500,376500,376500,29
|
|
20240108,093700,865843500,376500,376000,376500,376000,104
|
|
20240108,093600,826688000,376500,376500,376500,376500,77
|
|
20240108,093500,797697500,376500,377000,377000,376500,115
|
|
20240108,093400,754363000,377500,377000,377500,377000,127
|
|
20240108,093300,706474000,377000,377000,377000,377000,36
|
|
20240108,093200,692902000,377000,377500,377500,377000,3
|
|
20240108,093100,691770500,377500,377000,377500,377000,16
|
|
20240108,093000,685735500,377000,377000,377000,376500,5
|
|
20240108,092900,683851500,376500,377000,377500,376500,132
|
|
20240108,092800,634095500,377000,377500,378000,377000,14
|
|
20240108,092700,628811500,377500,377500,377500,377500,39
|
|
20240108,092600,614089000,378000,377500,378000,377500,8
|
|
20240108,092500,611067000,377500,377500,377500,377500,0
|
|
20240108,092400,611067000,377500,378000,378000,377500,16
|
|
20240108,092300,605024000,377500,378500,378500,377500,8
|
|
20240108,092200,602000000,378500,377000,378500,377000,91
|
|
20240108,092100,567657000,377000,378500,378500,377000,249
|
|
20240108,092000,473574500,378500,378500,378500,378500,48
|
|
20240108,091900,455406500,378500,378500,378500,378000,367
|
|
20240108,091800,316566000,378500,379000,379000,378500,7
|
|
20240108,091700,313916000,379000,379000,379000,379000,33
|
|
20240108,091600,301409000,379000,379000,379000,379000,9
|
|
20240108,091500,297998000,378500,378500,378500,378500,5
|
|
20240108,091400,296105500,378500,378500,378500,378500,33
|
|
20240108,091300,283615000,379000,379000,379000,379000,6
|
|
20240108,091200,281341000,379000,379500,379500,379000,291
|
|
20240108,091100,171007000,379500,380000,380000,379500,35
|
|
20240108,091000,157717000,380000,380000,380000,380000,4
|
|
20240108,090900,156197000,380000,380000,380500,379500,91
|
|
20240108,090800,121636500,380000,380000,380000,380000,14
|
|
20240108,090700,116316500,380000,380000,380000,380000,7
|
|
20240108,090600,113656500,379000,379000,380000,379000,38
|
|
20240108,090500,99248500,380000,379500,380000,379000,20
|
|
20240108,090400,91652500,380000,380000,380000,379500,28
|
|
20240108,090300,81014500,380000,380500,380500,380000,47
|
|
20240108,090200,63153500,380500,380500,380500,380000,32
|
|
20240108,090100,50978000,380500,381000,381000,380000,42
|
|
20240108,090000,35006000,380500,380500,380500,380500,92
|