730 lines
41 KiB
CSV
730 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,210700,4709170500,356500,356500,356500,356500,771
|
|
20240112,210600,4709170500,356500,356500,356500,356500,0
|
|
20240112,210500,4709170500,356500,356500,356500,356500,0
|
|
20240112,210400,4709170500,356500,356500,356500,356500,0
|
|
20240112,210300,4709170500,356500,356500,356500,356500,0
|
|
20240112,210200,4709170500,356500,356500,356500,356500,0
|
|
20240112,210100,4709170500,356500,356500,356500,356500,0
|
|
20240112,210000,4709170500,356500,356500,356500,356500,0
|
|
20240112,205900,4709170500,356500,356500,356500,356500,0
|
|
20240112,205800,4709170500,356500,356500,356500,356500,0
|
|
20240112,205700,4709170500,356500,356500,356500,356500,0
|
|
20240112,205600,4709170500,356500,356500,356500,356500,0
|
|
20240112,205500,4709170500,356500,356500,356500,356500,0
|
|
20240112,205400,4709170500,356500,356500,356500,356500,0
|
|
20240112,205300,4709170500,356500,356500,356500,356500,0
|
|
20240112,205200,4709170500,356500,356500,356500,356500,0
|
|
20240112,205100,4709170500,356500,356500,356500,356500,0
|
|
20240112,205000,4709170500,356500,356500,356500,356500,0
|
|
20240112,204900,4709170500,356500,356500,356500,356500,0
|
|
20240112,204800,4709170500,356500,356500,356500,356500,0
|
|
20240112,204700,4709170500,356500,356500,356500,356500,0
|
|
20240112,204600,4709170500,356500,356500,356500,356500,0
|
|
20240112,204500,4709170500,356500,356500,356500,356500,0
|
|
20240112,204400,4709170500,356500,356500,356500,356500,0
|
|
20240112,204300,4709170500,356500,356500,356500,356500,0
|
|
20240112,204200,4709170500,356500,356500,356500,356500,0
|
|
20240112,204100,4709170500,356500,356500,356500,356500,0
|
|
20240112,204000,4709170500,356500,356500,356500,356500,0
|
|
20240112,203900,4709170500,356500,356500,356500,356500,0
|
|
20240112,203800,4709170500,356500,356500,356500,356500,0
|
|
20240112,203700,4709170500,356500,356500,356500,356500,771
|
|
20240112,203600,4709170500,356500,356500,356500,356500,0
|
|
20240112,203500,4709170500,356500,356500,356500,356500,0
|
|
20240112,203400,4709170500,356500,356500,356500,356500,0
|
|
20240112,203300,4709170500,356500,356500,356500,356500,0
|
|
20240112,203200,4709170500,356500,356500,356500,356500,0
|
|
20240112,203100,4709170500,356500,356500,356500,356500,0
|
|
20240112,203000,4709170500,356500,356500,356500,356500,0
|
|
20240112,202900,4709170500,356500,356500,356500,356500,0
|
|
20240112,202800,4709170500,356500,356500,356500,356500,0
|
|
20240112,202700,4709170500,356500,356500,356500,356500,0
|
|
20240112,202600,4709170500,356500,356500,356500,356500,0
|
|
20240112,202500,4709170500,356500,356500,356500,356500,0
|
|
20240112,202400,4709170500,356500,356500,356500,356500,0
|
|
20240112,202300,4709170500,356500,356500,356500,356500,0
|
|
20240112,202200,4709170500,356500,356500,356500,356500,0
|
|
20240112,202100,4709170500,356500,356500,356500,356500,0
|
|
20240112,202000,4709170500,356500,356500,356500,356500,0
|
|
20240112,201900,4709170500,356500,356500,356500,356500,0
|
|
20240112,201800,4709170500,356500,356500,356500,356500,0
|
|
20240112,201700,4709170500,356500,356500,356500,356500,0
|
|
20240112,201600,4709170500,356500,356500,356500,356500,0
|
|
20240112,201500,4709170500,356500,356500,356500,356500,0
|
|
20240112,201400,4709170500,356500,356500,356500,356500,0
|
|
20240112,201300,4709170500,356500,356500,356500,356500,0
|
|
20240112,201200,4709170500,356500,356500,356500,356500,0
|
|
20240112,201100,4709170500,356500,356500,356500,356500,0
|
|
20240112,201000,4709170500,356500,356500,356500,356500,0
|
|
20240112,200900,4709170500,356500,356500,356500,356500,0
|
|
20240112,200800,4709170500,356500,356500,356500,356500,0
|
|
20240112,200700,4709170500,356500,356500,356500,356500,771
|
|
20240112,200600,4709170500,356500,356500,356500,356500,0
|
|
20240112,200500,4709170500,356500,356500,356500,356500,0
|
|
20240112,200400,4709170500,356500,356500,356500,356500,0
|
|
20240112,200300,4709170500,356500,356500,356500,356500,0
|
|
20240112,200200,4709170500,356500,356500,356500,356500,0
|
|
20240112,200100,4709170500,356500,356500,356500,356500,0
|
|
20240112,200000,4709170500,356500,356500,356500,356500,0
|
|
20240112,195900,4709170500,356500,356500,356500,356500,0
|
|
20240112,195800,4709170500,356500,356500,356500,356500,0
|
|
20240112,195700,4709170500,356500,356500,356500,356500,0
|
|
20240112,195600,4709170500,356500,356500,356500,356500,0
|
|
20240112,195500,4709170500,356500,356500,356500,356500,0
|
|
20240112,195400,4709170500,356500,356500,356500,356500,0
|
|
20240112,195300,4709170500,356500,356500,356500,356500,0
|
|
20240112,195200,4709170500,356500,356500,356500,356500,0
|
|
20240112,195100,4709170500,356500,356500,356500,356500,0
|
|
20240112,195000,4709170500,356500,356500,356500,356500,0
|
|
20240112,194900,4709170500,356500,356500,356500,356500,0
|
|
20240112,194800,4709170500,356500,356500,356500,356500,0
|
|
20240112,194700,4709170500,356500,356500,356500,356500,0
|
|
20240112,194600,4709170500,356500,356500,356500,356500,0
|
|
20240112,194500,4709170500,356500,356500,356500,356500,0
|
|
20240112,194400,4709170500,356500,356500,356500,356500,0
|
|
20240112,194300,4709170500,356500,356500,356500,356500,0
|
|
20240112,194200,4709170500,356500,356500,356500,356500,0
|
|
20240112,194100,4709170500,356500,356500,356500,356500,0
|
|
20240112,194000,4709170500,356500,356500,356500,356500,0
|
|
20240112,193900,4709170500,356500,356500,356500,356500,0
|
|
20240112,193800,4709170500,356500,356500,356500,356500,0
|
|
20240112,193700,4709170500,356500,356500,356500,356500,771
|
|
20240112,193600,4709170500,356500,356500,356500,356500,0
|
|
20240112,193500,4709170500,356500,356500,356500,356500,0
|
|
20240112,193400,4709170500,356500,356500,356500,356500,0
|
|
20240112,193300,4709170500,356500,356500,356500,356500,0
|
|
20240112,193200,4709170500,356500,356500,356500,356500,0
|
|
20240112,193100,4709170500,356500,356500,356500,356500,0
|
|
20240112,193000,4709170500,356500,356500,356500,356500,0
|
|
20240112,192900,4709170500,356500,356500,356500,356500,0
|
|
20240112,192800,4709170500,356500,356500,356500,356500,0
|
|
20240112,192700,4709170500,356500,356500,356500,356500,0
|
|
20240112,192600,4709170500,356500,356500,356500,356500,0
|
|
20240112,192500,4709170500,356500,356500,356500,356500,0
|
|
20240112,192400,4709170500,356500,356500,356500,356500,0
|
|
20240112,192300,4709170500,356500,356500,356500,356500,0
|
|
20240112,192200,4709170500,356500,356500,356500,356500,0
|
|
20240112,192100,4709170500,356500,356500,356500,356500,0
|
|
20240112,192000,4709170500,356500,356500,356500,356500,0
|
|
20240112,191900,4709170500,356500,356500,356500,356500,0
|
|
20240112,191800,4709170500,356500,356500,356500,356500,0
|
|
20240112,191700,4709170500,356500,356500,356500,356500,0
|
|
20240112,191600,4709170500,356500,356500,356500,356500,0
|
|
20240112,191500,4709170500,356500,356500,356500,356500,0
|
|
20240112,191400,4709170500,356500,356500,356500,356500,0
|
|
20240112,191300,4709170500,356500,356500,356500,356500,0
|
|
20240112,191200,4709170500,356500,356500,356500,356500,0
|
|
20240112,191100,4709170500,356500,356500,356500,356500,0
|
|
20240112,191000,4709170500,356500,356500,356500,356500,0
|
|
20240112,190900,4709170500,356500,356500,356500,356500,0
|
|
20240112,190800,4709170500,356500,356500,356500,356500,0
|
|
20240112,190700,4709170500,356500,356500,356500,356500,771
|
|
20240112,190600,4709170500,356500,356500,356500,356500,0
|
|
20240112,190500,4709170500,356500,356500,356500,356500,0
|
|
20240112,190400,4709170500,356500,356500,356500,356500,0
|
|
20240112,190300,4709170500,356500,356500,356500,356500,0
|
|
20240112,190200,4709170500,356500,356500,356500,356500,0
|
|
20240112,190100,4709170500,356500,356500,356500,356500,0
|
|
20240112,190000,4709170500,356500,356500,356500,356500,0
|
|
20240112,185900,4709170500,356500,356500,356500,356500,0
|
|
20240112,185800,4709170500,356500,356500,356500,356500,0
|
|
20240112,185700,4709170500,356500,356500,356500,356500,0
|
|
20240112,185600,4709170500,356500,356500,356500,356500,0
|
|
20240112,185500,4709170500,356500,356500,356500,356500,0
|
|
20240112,185400,4709170500,356500,356500,356500,356500,0
|
|
20240112,185300,4709170500,356500,356500,356500,356500,0
|
|
20240112,185200,4709170500,356500,356500,356500,356500,0
|
|
20240112,185100,4709170500,356500,356500,356500,356500,0
|
|
20240112,185000,4709170500,356500,356500,356500,356500,0
|
|
20240112,184900,4709170500,356500,356500,356500,356500,0
|
|
20240112,184800,4709170500,356500,356500,356500,356500,0
|
|
20240112,184700,4709170500,356500,356500,356500,356500,0
|
|
20240112,184600,4709170500,356500,356500,356500,356500,0
|
|
20240112,184500,4709170500,356500,356500,356500,356500,0
|
|
20240112,184400,4709170500,356500,356500,356500,356500,0
|
|
20240112,184300,4709170500,356500,356500,356500,356500,0
|
|
20240112,184200,4709170500,356500,356500,356500,356500,0
|
|
20240112,184100,4709170500,356500,356500,356500,356500,0
|
|
20240112,184000,4709170500,356500,356500,356500,356500,0
|
|
20240112,183900,4709170500,356500,356500,356500,356500,0
|
|
20240112,183800,4709170500,356500,356500,356500,356500,0
|
|
20240112,183700,4709170500,356500,356500,356500,356500,771
|
|
20240112,183600,4709170500,356500,356500,356500,356500,0
|
|
20240112,183500,4709170500,356500,356500,356500,356500,0
|
|
20240112,183400,4709170500,356500,356500,356500,356500,0
|
|
20240112,183300,4709170500,356500,356500,356500,356500,0
|
|
20240112,183200,4709170500,356500,356500,356500,356500,0
|
|
20240112,183100,4709170500,356500,356500,356500,356500,0
|
|
20240112,183000,4709170500,356500,356500,356500,356500,0
|
|
20240112,182900,4709170500,356500,356500,356500,356500,0
|
|
20240112,182800,4709170500,356500,356500,356500,356500,0
|
|
20240112,182700,4709170500,356500,356500,356500,356500,0
|
|
20240112,182600,4709170500,356500,356500,356500,356500,0
|
|
20240112,182500,4709170500,356500,356500,356500,356500,0
|
|
20240112,182400,4709170500,356500,356500,356500,356500,0
|
|
20240112,182300,4709170500,356500,356500,356500,356500,0
|
|
20240112,182200,4709170500,356500,356500,356500,356500,0
|
|
20240112,182100,4709170500,356500,356500,356500,356500,0
|
|
20240112,182000,4709170500,356500,356500,356500,356500,0
|
|
20240112,181900,4709170500,356500,356500,356500,356500,0
|
|
20240112,181800,4709170500,356500,356500,356500,356500,0
|
|
20240112,181700,4709170500,356500,356500,356500,356500,0
|
|
20240112,181600,4709170500,356500,356500,356500,356500,0
|
|
20240112,181500,4709170500,356500,356500,356500,356500,0
|
|
20240112,181400,4709170500,356500,356500,356500,356500,0
|
|
20240112,181300,4709170500,356500,356500,356500,356500,0
|
|
20240112,181200,4709170500,356500,356500,356500,356500,0
|
|
20240112,181100,4709170500,356500,356500,356500,356500,0
|
|
20240112,181000,4709170500,356500,356500,356500,356500,0
|
|
20240112,180900,4709170500,356500,356500,356500,356500,0
|
|
20240112,180800,4709170500,356500,356500,356500,356500,0
|
|
20240112,180700,4709170500,356500,356500,356500,356500,771
|
|
20240112,180600,4709170500,356500,356500,356500,356500,0
|
|
20240112,180500,4709170500,356500,356500,356500,356500,0
|
|
20240112,180400,4709170500,356500,356500,356500,356500,0
|
|
20240112,180300,4709170500,356500,356500,356500,356500,0
|
|
20240112,180200,4709170500,356500,356500,356500,356500,0
|
|
20240112,180100,4709170500,356500,356500,356500,356500,0
|
|
20240112,180000,4709170500,356500,356500,356500,356500,0
|
|
20240112,175900,4709170500,356500,356500,356500,356500,0
|
|
20240112,175800,4709170500,356500,356500,356500,356500,0
|
|
20240112,175700,4709170500,356500,356500,356500,356500,0
|
|
20240112,175600,4709170500,356500,356500,356500,356500,0
|
|
20240112,175500,4709170500,356500,356500,356500,356500,0
|
|
20240112,175400,4709170500,356500,356500,356500,356500,0
|
|
20240112,175300,4709170500,356500,356500,356500,356500,0
|
|
20240112,175200,4709170500,356500,356500,356500,356500,0
|
|
20240112,175100,4709170500,356500,356500,356500,356500,0
|
|
20240112,175000,4709170500,356500,356500,356500,356500,0
|
|
20240112,174900,4709170500,356500,356500,356500,356500,0
|
|
20240112,174800,4709170500,356500,356500,356500,356500,0
|
|
20240112,174700,4709170500,356500,356500,356500,356500,0
|
|
20240112,174600,4709170500,356500,356500,356500,356500,0
|
|
20240112,174500,4709170500,356500,356500,356500,356500,0
|
|
20240112,174400,4709170500,356500,356500,356500,356500,0
|
|
20240112,174300,4709170500,356500,356500,356500,356500,0
|
|
20240112,174200,4709170500,356500,356500,356500,356500,0
|
|
20240112,174100,4709170500,356500,356500,356500,356500,0
|
|
20240112,174000,4709170500,356500,356500,356500,356500,0
|
|
20240112,173900,4709170500,356500,356500,356500,356500,0
|
|
20240112,173800,4709170500,356500,356500,356500,356500,0
|
|
20240112,173700,4709170500,356500,356500,356500,356500,771
|
|
20240112,173600,4709170500,356500,356500,356500,356500,0
|
|
20240112,173500,4709170500,356500,356500,356500,356500,0
|
|
20240112,173400,4709170500,356500,356500,356500,356500,0
|
|
20240112,173300,4709170500,356500,356500,356500,356500,0
|
|
20240112,173200,4709170500,356500,356500,356500,356500,0
|
|
20240112,173100,4709170500,356500,356500,356500,356500,0
|
|
20240112,173000,4709170500,356500,356500,356500,356500,0
|
|
20240112,172900,4709170500,356500,356500,356500,356500,0
|
|
20240112,172800,4709170500,356500,356500,356500,356500,0
|
|
20240112,172700,4709170500,356500,356500,356500,356500,0
|
|
20240112,172600,4709170500,356500,356500,356500,356500,0
|
|
20240112,172500,4709170500,356500,356500,356500,356500,0
|
|
20240112,172400,4709170500,356500,356500,356500,356500,0
|
|
20240112,172300,4709170500,356500,356500,356500,356500,0
|
|
20240112,172200,4709170500,356500,356500,356500,356500,0
|
|
20240112,172100,4709170500,356500,356500,356500,356500,0
|
|
20240112,172000,4709170500,356500,356500,356500,356500,0
|
|
20240112,171900,4709170500,356500,356500,356500,356500,0
|
|
20240112,171800,4709170500,356500,356500,356500,356500,0
|
|
20240112,171700,4709170500,356500,356500,356500,356500,0
|
|
20240112,171600,4709170500,356500,356500,356500,356500,0
|
|
20240112,171500,4709170500,356500,356500,356500,356500,0
|
|
20240112,171400,4709170500,356500,356500,356500,356500,0
|
|
20240112,171300,4709170500,356500,356500,356500,356500,0
|
|
20240112,171200,4709170500,356500,356500,356500,356500,0
|
|
20240112,171100,4709170500,356500,356500,356500,356500,0
|
|
20240112,171000,4709170500,356500,356500,356500,356500,0
|
|
20240112,170900,4709170500,356500,356500,356500,356500,0
|
|
20240112,170800,4709170500,356500,356500,356500,356500,0
|
|
20240112,170700,4709170500,356500,356500,356500,356500,771
|
|
20240112,170600,4709170500,356500,356500,356500,356500,0
|
|
20240112,170500,4709170500,356500,356500,356500,356500,0
|
|
20240112,170400,4709170500,356500,356500,356500,356500,0
|
|
20240112,170300,4709170500,356500,356500,356500,356500,0
|
|
20240112,170200,4709170500,356500,356500,356500,356500,0
|
|
20240112,170100,4709170500,356500,356500,356500,356500,0
|
|
20240112,170000,4709170500,356500,356500,356500,356500,0
|
|
20240112,165900,4709170500,356500,356500,356500,356500,0
|
|
20240112,165800,4709170500,356500,356500,356500,356500,0
|
|
20240112,165700,4709170500,356500,356500,356500,356500,0
|
|
20240112,165600,4709170500,356500,356500,356500,356500,0
|
|
20240112,165500,4709170500,356500,356500,356500,356500,0
|
|
20240112,165400,4709170500,356500,356500,356500,356500,0
|
|
20240112,165300,4709170500,356500,356500,356500,356500,0
|
|
20240112,165200,4709170500,356500,356500,356500,356500,0
|
|
20240112,165100,4709170500,356500,356500,356500,356500,0
|
|
20240112,165000,4709170500,356500,356500,356500,356500,0
|
|
20240112,164900,4709170500,356500,356500,356500,356500,0
|
|
20240112,164800,4709170500,356500,356500,356500,356500,0
|
|
20240112,164700,4709170500,356500,356500,356500,356500,0
|
|
20240112,164600,4709170500,356500,356500,356500,356500,0
|
|
20240112,164500,4709170500,356500,356500,356500,356500,0
|
|
20240112,164400,4709170500,356500,356500,356500,356500,0
|
|
20240112,164300,4709170500,356500,356500,356500,356500,0
|
|
20240112,164200,4709170500,356500,356500,356500,356500,0
|
|
20240112,164100,4709170500,356500,356500,356500,356500,0
|
|
20240112,164000,4709170500,356500,356500,356500,356500,0
|
|
20240112,163900,4709170500,356500,356500,356500,356500,0
|
|
20240112,163800,4709170500,356500,356500,356500,356500,0
|
|
20240112,163700,4709170500,356500,356500,356500,356500,771
|
|
20240112,163600,4709170500,356500,356500,356500,356500,0
|
|
20240112,163500,4709170500,356500,356500,356500,356500,0
|
|
20240112,163400,4709170500,356500,356500,356500,356500,0
|
|
20240112,163300,4709170500,356500,356500,356500,356500,0
|
|
20240112,163200,4709170500,356500,356500,356500,356500,0
|
|
20240112,163100,4709170500,356500,356500,356500,356500,0
|
|
20240112,163000,4709170500,356500,356500,356500,356500,0
|
|
20240112,162900,4709170500,356500,356500,356500,356500,0
|
|
20240112,162800,4709170500,356500,356500,356500,356500,0
|
|
20240112,162700,4709170500,356500,356500,356500,356500,0
|
|
20240112,162600,4709170500,356500,356500,356500,356500,0
|
|
20240112,162500,4709170500,356500,356500,356500,356500,0
|
|
20240112,162400,4709170500,356500,356500,356500,356500,0
|
|
20240112,162300,4709170500,356500,356500,356500,356500,0
|
|
20240112,162200,4709170500,356500,356500,356500,356500,0
|
|
20240112,162100,4709170500,356500,356500,356500,356500,0
|
|
20240112,162000,4709170500,356500,356500,356500,356500,0
|
|
20240112,161900,4709170500,356500,356500,356500,356500,0
|
|
20240112,161800,4709170500,356500,356500,356500,356500,0
|
|
20240112,161700,4709170500,356500,356500,356500,356500,0
|
|
20240112,161600,4709170500,356500,356500,356500,356500,0
|
|
20240112,161500,4709170500,356500,356500,356500,356500,0
|
|
20240112,161400,4709170500,356500,356500,356500,356500,0
|
|
20240112,161300,4709170500,356500,356500,356500,356500,0
|
|
20240112,161200,4709170500,356500,356500,356500,356500,0
|
|
20240112,161100,4709170500,356500,356500,356500,356500,0
|
|
20240112,161000,4709170500,356500,356500,356500,356500,0
|
|
20240112,160900,4709170500,356500,356500,356500,356500,0
|
|
20240112,160800,4709170500,356500,356500,356500,356500,0
|
|
20240112,160700,4709170500,356500,356500,356500,356500,771
|
|
20240112,160600,4709170500,356500,356500,356500,356500,0
|
|
20240112,160500,4709170500,356500,356500,356500,356500,0
|
|
20240112,160400,4709170500,356500,356500,356500,356500,0
|
|
20240112,160300,4709170500,356500,356500,356500,356500,0
|
|
20240112,160200,4709170500,356500,356500,356500,356500,0
|
|
20240112,160100,4709170500,356500,356500,356500,356500,0
|
|
20240112,160000,4709170500,356500,356500,356500,356500,0
|
|
20240112,155900,4709170500,356500,356500,356500,356500,0
|
|
20240112,155800,4709170500,356500,356500,356500,356500,0
|
|
20240112,155700,4709170500,356500,356500,356500,356500,0
|
|
20240112,155600,4709170500,356500,356500,356500,356500,0
|
|
20240112,155500,4709170500,356500,356500,356500,356500,0
|
|
20240112,155400,4709170500,356500,356500,356500,356500,0
|
|
20240112,155300,4709170500,356500,356500,356500,356500,0
|
|
20240112,155200,4709170500,356500,356500,356500,356500,0
|
|
20240112,155100,4709170500,356500,356500,356500,356500,0
|
|
20240112,155000,4709170500,356500,356500,356500,356500,0
|
|
20240112,154900,4709170500,356500,356500,356500,356500,0
|
|
20240112,154800,4709170500,356500,356500,356500,356500,0
|
|
20240112,154700,4709170500,356500,356500,356500,356500,0
|
|
20240112,154600,4709170500,356500,356500,356500,356500,0
|
|
20240112,154500,4709170500,356500,356500,356500,356500,0
|
|
20240112,154400,4709170500,356500,356500,356500,356500,0
|
|
20240112,154300,4709170500,356500,356500,356500,356500,0
|
|
20240112,154200,4709170500,356500,356500,356500,356500,0
|
|
20240112,154100,4709170500,356500,356500,356500,356500,0
|
|
20240112,154000,4709170500,356500,356500,356500,356500,0
|
|
20240112,153900,4709170500,356500,356500,356500,356500,0
|
|
20240112,153800,4709170500,356500,356500,356500,356500,0
|
|
20240112,153700,4709170500,356500,356500,356500,356500,771
|
|
20240112,153600,4709170500,356500,356500,356500,356500,0
|
|
20240112,153500,4709170500,356500,356500,356500,356500,0
|
|
20240112,153400,4709170500,356500,356500,356500,356500,0
|
|
20240112,153300,4709170500,356500,356500,356500,356500,0
|
|
20240112,153200,4709170500,356500,356500,356500,356500,0
|
|
20240112,153100,4709170500,356500,356500,356500,356500,0
|
|
20240112,153000,4709170500,356500,356500,356500,356500,771
|
|
20240112,152900,4434309000,357000,357000,357000,357000,0
|
|
20240112,152800,4434309000,357000,357000,357000,357000,0
|
|
20240112,152700,4434309000,357000,357000,357000,357000,0
|
|
20240112,152600,4434309000,357000,357000,357000,357000,0
|
|
20240112,152500,4434309000,357000,357000,357000,357000,0
|
|
20240112,152400,4434309000,357000,357000,357000,357000,0
|
|
20240112,152300,4434309000,357000,357000,357000,357000,0
|
|
20240112,152200,4434309000,357000,357000,357000,357000,0
|
|
20240112,152100,4434309000,357000,357000,357000,357000,0
|
|
20240112,152000,4434309000,357000,357000,357000,357000,0
|
|
20240112,151900,4434309000,357000,357500,357500,357000,78
|
|
20240112,151800,4406454500,357500,357000,357500,357000,65
|
|
20240112,151700,4383248500,357500,357000,357500,357000,21
|
|
20240112,151600,4375749500,357000,357000,357500,357000,8
|
|
20240112,151500,4372891000,357000,357500,357500,357000,34
|
|
20240112,151400,4360743500,357500,357500,357500,357500,1
|
|
20240112,151300,4360386000,357500,357500,357500,357500,6
|
|
20240112,151200,4358241000,357500,357500,357500,357500,26
|
|
20240112,151100,4348946000,357500,357500,357500,357000,47
|
|
20240112,151000,4332146500,357500,357000,357500,357000,23
|
|
20240112,150900,4323925500,357000,356500,357500,356500,109
|
|
20240112,150800,4285018000,356500,357000,357000,356500,27
|
|
20240112,150700,4275389000,357000,357000,357000,356500,50
|
|
20240112,150600,4257561500,357000,357000,357000,357000,18
|
|
20240112,150500,4251135500,357000,357000,357000,356500,93
|
|
20240112,150400,4217960500,357000,356500,357000,356500,20
|
|
20240112,150300,4210822500,357000,357000,357000,357000,22
|
|
20240112,150200,4202968500,356500,356500,356500,356500,18
|
|
20240112,150100,4196551500,357000,356500,357000,356500,29
|
|
20240112,150000,4186210000,356500,356500,357000,356500,13
|
|
20240112,145900,4181575000,357000,357000,357000,357000,4
|
|
20240112,145800,4180147000,356500,356500,356500,356500,23
|
|
20240112,145700,4171947500,356500,357000,357000,356500,9
|
|
20240112,145600,4168738500,356500,356500,357000,356500,34
|
|
20240112,145500,4156616000,356500,356500,356500,356500,61
|
|
20240112,145400,4134869500,356500,356500,356500,356500,3
|
|
20240112,145300,4133800000,356500,356500,356500,356500,15
|
|
20240112,145200,4128452500,356500,356500,357000,356500,32
|
|
20240112,145100,4117036000,357000,357000,357000,357000,8
|
|
20240112,145000,4114180000,357000,357000,357000,357000,17
|
|
20240112,144900,4108111000,356500,356500,356500,356500,7
|
|
20240112,144800,4105615500,356500,356500,356500,356500,21
|
|
20240112,144700,4098129000,356500,356500,357000,356500,20
|
|
20240112,144600,4090996500,357000,356500,357000,356500,78
|
|
20240112,144500,4063189000,356500,357000,357000,356500,13
|
|
20240112,144400,4058549000,356500,356500,356500,356500,8
|
|
20240112,144300,4055697000,356500,356500,356500,356500,16
|
|
20240112,144200,4049993000,357000,356500,357000,356500,14
|
|
20240112,144100,4044995500,356500,356500,356500,356500,1
|
|
20240112,144000,4044639000,356500,357000,357000,356500,16
|
|
20240112,143900,4038930000,357000,357000,357000,356500,20
|
|
20240112,143800,4031791000,356500,357000,357000,356500,4
|
|
20240112,143700,4030363500,356500,357000,357000,356500,8
|
|
20240112,143600,4027509000,356500,356500,357000,356500,12
|
|
20240112,143500,4023229000,356500,356500,356500,356500,2
|
|
20240112,143400,4022516000,357000,356500,357000,356500,24
|
|
20240112,143300,4013949000,356500,356500,356500,356500,8
|
|
20240112,143200,4011097000,356500,356500,356500,356500,3
|
|
20240112,143100,4010027500,356500,356500,356500,356500,8
|
|
20240112,143000,4007175500,356500,356500,357000,356500,54
|
|
20240112,142900,3987917500,356500,356500,357000,356500,17
|
|
20240112,142800,3981855500,356500,357000,357000,356500,17
|
|
20240112,142700,3975788500,356500,357000,357000,356500,6
|
|
20240112,142600,3973647500,356500,357000,357000,356500,38
|
|
20240112,142500,3960098500,356500,357000,357000,356500,30
|
|
20240112,142400,3949398500,357000,356500,357000,356500,12
|
|
20240112,142300,3945118500,356500,356500,357000,356500,12
|
|
20240112,142200,3940840000,356500,356500,356500,356500,4
|
|
20240112,142100,3939414000,356500,356500,356500,356500,63
|
|
20240112,142000,3916954500,356500,356500,356500,356500,5
|
|
20240112,141900,3915172000,356500,357000,357000,356500,12
|
|
20240112,141800,3910889000,356500,357000,357000,356500,137
|
|
20240112,141700,3861984000,357000,357000,357000,357000,15
|
|
20240112,141600,3856629000,357000,357000,357000,357000,9
|
|
20240112,141500,3853416000,357000,357000,357000,357000,6
|
|
20240112,141400,3851274000,357000,357000,357500,357000,16
|
|
20240112,141300,3845561500,357500,357500,357500,357000,7
|
|
20240112,141200,3843060500,357500,357000,357500,357000,5
|
|
20240112,141100,3841274500,357000,357500,357500,357000,2
|
|
20240112,141000,3840560000,357000,357000,357000,357000,13
|
|
20240112,140900,3835919000,357000,357500,357500,357000,21
|
|
20240112,140800,3828421500,357500,357000,357500,357000,27
|
|
20240112,140700,3818772000,357000,357000,357000,357000,19
|
|
20240112,140600,3811989000,357000,357000,357000,357000,44
|
|
20240112,140500,3796281000,357000,357000,357000,357000,5
|
|
20240112,140400,3794496000,357000,357500,357500,357000,12
|
|
20240112,140300,3790208500,357500,356500,357500,356500,54
|
|
20240112,140200,3770905500,357000,357500,357500,356500,137
|
|
20240112,140100,3721960500,358000,358000,358000,357500,3
|
|
20240112,140000,3720887000,358000,357500,358000,357500,37
|
|
20240112,135900,3707659000,357500,357500,358000,357500,4
|
|
20240112,135800,3706228500,357500,357500,357500,357500,6
|
|
20240112,135700,3704083500,358000,357500,358000,357500,16
|
|
20240112,135600,3698363000,357500,357500,357500,357500,6
|
|
20240112,135500,3696218000,357500,357000,358000,357000,4
|
|
20240112,135400,3694788500,357000,358000,358000,357000,30
|
|
20240112,135300,3684068500,358000,357000,358000,356500,205
|
|
20240112,135200,3610868000,357000,357000,357500,357000,15
|
|
20240112,135100,3605512500,357000,357000,357000,357000,34
|
|
20240112,135000,3593374500,357000,357000,357000,357000,41
|
|
20240112,134900,3578737500,357000,357000,357000,357000,23
|
|
20240112,134800,3570526500,357000,357000,357000,357000,7
|
|
20240112,134700,3568027500,357000,357000,357000,357000,11
|
|
20240112,134600,3564100500,357000,357500,357500,357000,134
|
|
20240112,134500,3516262000,357000,357500,357500,357000,46
|
|
20240112,134400,3499818500,357500,358000,358000,357500,2
|
|
20240112,134300,3499103000,357500,358000,358000,357500,85
|
|
20240112,134200,3468697500,358000,358000,358000,358000,87
|
|
20240112,134100,3437551500,358000,358000,358000,358000,12
|
|
20240112,134000,3433255500,358500,358000,358500,358000,12
|
|
20240112,133900,3428958000,358000,358000,358000,358000,7
|
|
20240112,133800,3426452000,358000,357500,358000,357500,113
|
|
20240112,133700,3386029000,357500,357500,358000,357500,16
|
|
20240112,133600,3380305500,357500,357500,358000,357500,36
|
|
20240112,133500,3367434500,357500,358000,358500,357500,340
|
|
20240112,133400,3245754500,358000,358000,358000,358000,32
|
|
20240112,133300,3234298500,358500,358500,358500,358000,14
|
|
20240112,133200,3229285000,358000,358500,358500,358000,18
|
|
20240112,133100,3222832500,358000,359000,359000,358000,35
|
|
20240112,133000,3210301500,358500,358000,358500,358000,11
|
|
20240112,132900,3206358500,358500,358500,358500,358000,19
|
|
20240112,132800,3199550000,358500,358500,358500,358000,300
|
|
20240112,132700,3092033500,358500,358500,359000,358500,59
|
|
20240112,132600,3070880500,358500,359000,359000,358500,21
|
|
20240112,132500,3063347000,358500,359000,359000,358500,10
|
|
20240112,132400,3059761000,358500,358500,358500,358500,43
|
|
20240112,132300,3044345500,358500,358500,358500,358500,11
|
|
20240112,132200,3040402000,358500,358500,358500,358500,28
|
|
20240112,132100,3030364000,358500,359000,359000,358500,267
|
|
20240112,132000,2934644000,359000,358500,359000,358500,16
|
|
20240112,131900,2928906000,359000,359000,359000,358500,41
|
|
20240112,131800,2914187500,359000,359000,359000,359000,96
|
|
20240112,131700,2879723500,359500,359000,359500,359000,10
|
|
20240112,131600,2876129500,359500,359000,359500,359000,20
|
|
20240112,131500,2868943000,359500,359000,359500,359000,92
|
|
20240112,131400,2835913500,359000,359000,359000,359000,13
|
|
20240112,131300,2831246500,359000,359000,359000,359000,44
|
|
20240112,131200,2815450500,359000,360000,360000,359000,686
|
|
20240112,131100,2568665000,360000,360000,360000,360000,2
|
|
20240112,131000,2567945000,360000,360000,360000,360000,27
|
|
20240112,130900,2558225000,360000,360500,360500,360000,56
|
|
20240112,130800,2538037500,360000,360000,360000,360000,6
|
|
20240112,130700,2535877500,360000,360500,360500,360000,8
|
|
20240112,130600,2532994500,360000,360000,360500,360000,5
|
|
20240112,130500,2531193500,360000,360000,360000,360000,3
|
|
20240112,130400,2530113500,360000,360000,360000,360000,7
|
|
20240112,130300,2527593500,360000,360500,360500,360000,6
|
|
20240112,130200,2525432000,360000,360000,360000,360000,10
|
|
20240112,130100,2521832000,360500,360000,360500,360000,23
|
|
20240112,130000,2513550000,360500,360500,360500,360000,8
|
|
20240112,125900,2510669000,360000,360500,360500,360000,13
|
|
20240112,125800,2505987000,360500,360000,360500,360000,24
|
|
20240112,125700,2497346500,360000,360500,360500,360000,10
|
|
20240112,125600,2493742000,360000,360000,360500,360000,7
|
|
20240112,125500,2491221500,360500,360000,360500,360000,2
|
|
20240112,125400,2490501000,360000,360500,360500,360000,14
|
|
20240112,125300,2485460500,360000,360000,360000,360000,14
|
|
20240112,125200,2480420500,360000,360000,360000,360000,189
|
|
20240112,125100,2412380500,360000,360000,360000,360000,3
|
|
20240112,125000,2411300500,360000,360500,360500,360000,275
|
|
20240112,124900,2312297500,360000,360000,360000,360000,5
|
|
20240112,124800,2310497500,360000,360000,360000,360000,7
|
|
20240112,124700,2307977500,360000,360000,360000,360000,17
|
|
20240112,124600,2301857500,360000,360000,360000,360000,131
|
|
20240112,124500,2254697500,360000,360000,361000,360000,33
|
|
20240112,124400,2242811500,360000,360000,360000,360000,2
|
|
20240112,124300,2242091500,360000,360500,360500,360000,4
|
|
20240112,124200,2240651000,360500,360500,360500,360500,2
|
|
20240112,124100,2239930000,360000,360000,360500,360000,36
|
|
20240112,124000,2226953000,360000,360500,360500,360000,9
|
|
20240112,123900,2223710500,360500,360500,360500,360000,4
|
|
20240112,123800,2222269500,360000,360000,360000,360000,16
|
|
20240112,123700,2216509500,360000,360500,360500,360000,5
|
|
20240112,123600,2214709000,360000,360000,360500,360000,8
|
|
20240112,123500,2211826500,361000,360500,361000,360000,16
|
|
20240112,123400,2206060500,360500,360500,360500,360500,11
|
|
20240112,123300,2202095000,360500,360500,360500,360500,36
|
|
20240112,123200,2189117000,360500,360500,360500,360500,4
|
|
20240112,123100,2187675000,360500,360500,360500,360500,0
|
|
20240112,123000,2187675000,360500,360500,360500,360500,9
|
|
20240112,122900,2184430500,360500,360500,360500,360500,1
|
|
20240112,122800,2184070000,360500,360500,360500,360500,4
|
|
20240112,122700,2182628000,361000,360500,361000,360000,45
|
|
20240112,122600,2166406500,360500,360500,360500,360500,4
|
|
20240112,122500,2164964500,360500,360500,361000,360500,3
|
|
20240112,122400,2163882500,360500,360500,361000,360500,18
|
|
20240112,122300,2157386500,360500,360500,360500,360500,7
|
|
20240112,122200,2154863000,360500,360500,360500,360500,8
|
|
20240112,122100,2151979000,360500,360500,360500,360500,7
|
|
20240112,122000,2149455500,360500,360500,361000,360500,3
|
|
20240112,121900,2148373500,360500,360500,360500,360500,10
|
|
20240112,121800,2144768500,360500,360500,360500,360500,4
|
|
20240112,121700,2143326500,360500,360500,360500,360500,1
|
|
20240112,121600,2142966000,360500,360500,360500,360500,2
|
|
20240112,121500,2142245000,360500,360000,360500,360000,10
|
|
20240112,121400,2138644000,360000,361000,361000,360000,54
|
|
20240112,121300,2119202000,360500,360500,360500,360500,10
|
|
20240112,121200,2115597000,360500,360500,360500,360500,12
|
|
20240112,121100,2111271000,360500,361000,361000,360500,4
|
|
20240112,121000,2109828500,361000,360500,361000,360500,54
|
|
20240112,120900,2090361000,360500,360500,360500,360500,24
|
|
20240112,120800,2081709000,360500,361000,361000,360500,2
|
|
20240112,120700,2080987500,361000,360000,361000,360000,8
|
|
20240112,120600,2078102000,360000,360000,360000,360000,14
|
|
20240112,120500,2073062000,360000,360000,360000,360000,10
|
|
20240112,120400,2069462000,360000,360500,360500,360000,4
|
|
20240112,120300,2068021000,360500,360500,360500,360000,6
|
|
20240112,120200,2065859500,360500,360500,360500,360500,2
|
|
20240112,120100,2065138500,360500,360500,361000,360500,8
|
|
20240112,120000,2062254000,361000,360500,361000,360500,4
|
|
20240112,115900,2060811500,360500,360500,360500,360500,26
|
|
20240112,115800,2051438500,360500,360500,360500,360500,22
|
|
20240112,115700,2043507500,360500,360500,360500,360500,21
|
|
20240112,115600,2035937000,360500,360500,360500,360500,30
|
|
20240112,115500,2025122000,360500,360500,360500,360500,17
|
|
20240112,115400,2018993500,360500,360500,360500,360500,74
|
|
20240112,115300,1992316500,361000,360500,361000,360500,4
|
|
20240112,115200,1990874000,360500,360500,360500,360500,14
|
|
20240112,115100,1985827000,360500,360500,360500,360500,10
|
|
20240112,115000,1982222000,360500,360500,360500,360500,15
|
|
20240112,114900,1976814500,360000,360500,360500,360000,36
|
|
20240112,114800,1963842000,360500,360500,360500,360500,18
|
|
20240112,114700,1957353000,360500,360500,361000,360500,23
|
|
20240112,114600,1949061000,360500,360500,360500,360500,1
|
|
20240112,114500,1948700500,360500,360500,360500,360500,21
|
|
20240112,114400,1941130000,360500,360500,360500,360500,12
|
|
20240112,114300,1936804000,360500,360500,360500,360500,6
|
|
20240112,114200,1934641000,360500,360500,360500,360500,14
|
|
20240112,114100,1929594000,360500,361000,361000,360500,57
|
|
20240112,114000,1909044000,360500,361000,361000,360500,20
|
|
20240112,113900,1901825500,360500,360500,361000,360500,8
|
|
20240112,113800,1898941000,360500,360500,360500,360500,38
|
|
20240112,113700,1885242000,360000,361000,361000,360000,397
|
|
20240112,113600,1742043500,361000,361000,361000,361000,14
|
|
20240112,113500,1736989500,361000,361000,361500,361000,10
|
|
20240112,113400,1733378000,361000,361000,361500,361000,29
|
|
20240112,113300,1722907500,361000,361000,361500,361000,14
|
|
20240112,113200,1717853000,361000,361000,361000,361000,18
|
|
20240112,113100,1711355000,361000,361000,361000,361000,21
|
|
20240112,113000,1703774000,361000,361000,361000,361000,3
|
|
20240112,112900,1702691000,361500,361000,361500,361000,34
|
|
20240112,112800,1690405000,361000,361500,361500,361000,17
|
|
20240112,112700,1684263000,361500,361000,361500,361000,11
|
|
20240112,112600,1680291000,361000,361000,361000,361000,11
|
|
20240112,112500,1676320000,361000,361000,361000,361000,4
|
|
20240112,112400,1674876000,361000,361500,361500,361000,17
|
|
20240112,112300,1668737000,361500,361000,361500,361000,11
|
|
20240112,112200,1664765500,361000,361000,361000,361000,20
|
|
20240112,112100,1657545500,361500,361000,361500,361000,7
|
|
20240112,112000,1655017000,361000,361000,361500,361000,8
|
|
20240112,111900,1652127500,361500,361000,361500,361000,15
|
|
20240112,111800,1646709500,361000,361000,361000,361000,40
|
|
20240112,111700,1632269500,361000,361000,361000,361000,70
|
|
20240112,111600,1606999500,361000,361000,361000,361000,4
|
|
20240112,111500,1605555500,361000,361000,361000,361000,3
|
|
20240112,111400,1604472500,361000,361500,361500,361000,26
|
|
20240112,111300,1595074500,361000,361000,361500,361000,53
|
|
20240112,111200,1575936500,361500,361000,361500,361000,10
|
|
20240112,111100,1572326000,361000,361000,361000,361000,8
|
|
20240112,111000,1569438000,361000,361500,361500,361000,14
|
|
20240112,110900,1564381500,361000,361500,361500,361000,114
|
|
20240112,110800,1523175000,362000,361500,362000,361500,10
|
|
20240112,110700,1519555500,361500,361500,361500,361500,8
|
|
20240112,110600,1516663500,361500,361500,361500,361500,12
|
|
20240112,110500,1512325500,361500,361500,361500,361500,22
|
|
20240112,110400,1504372500,361500,361500,361500,361500,11
|
|
20240112,110300,1500396000,361500,361500,361500,361500,68
|
|
20240112,110200,1475814000,361500,361500,361500,361500,11
|
|
20240112,110100,1471837500,361500,361500,362000,361500,16
|
|
20240112,110000,1466053000,361500,362000,362000,361500,10
|
|
20240112,105900,1462437500,362000,362000,362000,361500,14
|
|
20240112,105800,1457373000,361500,362000,362000,361500,8
|
|
20240112,105700,1454479500,361500,361500,361500,361500,5
|
|
20240112,105600,1452672000,361500,361500,362000,361500,114
|
|
20240112,105500,1411460000,361500,361500,362000,361500,4
|
|
20240112,105400,1410013500,362000,362000,362000,361500,64
|
|
20240112,105300,1386846000,362000,362000,362500,362000,8
|
|
20240112,105200,1383949000,362000,362000,362500,362000,10
|
|
20240112,105100,1380325500,362500,362000,362500,362000,37
|
|
20240112,105000,1366930500,362000,362000,362000,362000,8
|
|
20240112,104900,1364034500,362000,362500,362500,362000,9
|
|
20240112,104800,1360774500,361500,361500,361500,361500,0
|
|
20240112,104700,1360774500,361500,361500,363500,361500,19
|
|
20240112,104600,1353886000,361500,361500,361500,361000,12
|
|
20240112,104500,1349549500,361500,361000,364000,361000,104
|
|
20240112,104400,1311801500,361000,361000,361500,361000,3
|
|
20240112,104300,1310718000,361500,361500,361500,361500,21
|
|
20240112,104200,1303126500,361500,362000,362000,361500,23
|
|
20240112,104100,1294806000,361500,361500,361500,361500,1
|
|
20240112,104000,1294444500,362000,361500,362000,361500,2
|
|
20240112,103900,1293721000,362000,361500,362000,361500,14
|
|
20240112,103800,1288655000,362000,361500,362000,361000,34
|
|
20240112,103700,1276364500,361500,361500,361500,361000,25
|
|
20240112,103600,1267335500,361000,361000,361000,361000,1
|
|
20240112,103500,1266974500,361500,361500,361500,361500,34
|
|
20240112,103400,1254683500,361500,362000,362000,361500,21
|
|
20240112,103300,1247087000,361500,362000,362000,361500,10
|
|
20240112,103200,1243467500,362000,362000,362000,362000,24
|
|
20240112,103100,1234779500,361500,361500,361500,361500,3
|
|
20240112,103000,1233695000,361500,361500,361500,361500,15
|
|
20240112,102900,1228272500,361000,361500,361500,361000,4
|
|
20240112,102800,1226827000,361500,361500,361500,361500,4
|
|
20240112,102700,1225381000,361500,360500,361500,360500,61
|
|
20240112,102600,1203389500,360500,361000,361000,360500,57
|
|
20240112,102500,1182815000,361000,361000,361000,361000,6
|
|
20240112,102400,1180649000,360500,361000,361000,360500,66
|
|
20240112,102300,1156825000,361000,360500,361000,360500,10
|
|
20240112,102200,1153219500,360500,360500,360500,360500,113
|
|
20240112,102100,1112483000,360500,360500,361500,360500,20
|
|
20240112,102000,1105266000,360500,361000,361000,360500,3
|
|
20240112,101900,1104183500,361000,361500,361500,360500,111
|
|
20240112,101800,1064125000,361500,361000,361500,361000,3
|
|
20240112,101700,1063041000,361500,361500,361500,361500,7
|
|
20240112,101600,1060510500,361500,361500,361500,361500,14
|
|
20240112,101500,1055449500,361000,361500,361500,361000,5
|
|
20240112,101400,1053643500,361500,361500,361500,361500,5
|
|
20240112,101300,1051836000,361000,361500,361500,361000,12
|
|
20240112,101200,1047503500,361000,361500,361500,361000,9
|
|
20240112,101100,1044253500,361500,360500,361500,360500,11
|
|
20240112,101000,1040283000,360500,360500,361500,360500,52
|
|
20240112,100900,1021536000,361000,361000,361000,361000,22
|
|
20240112,100800,1013594000,361000,361000,361000,360500,7
|
|
20240112,100700,1011069500,360500,360500,360500,360500,40
|
|
20240112,100600,996649500,360500,360500,360500,360500,0
|
|
20240112,100500,996649500,360500,360500,360500,360500,34
|
|
20240112,100400,984392500,360500,361000,361000,360500,27
|
|
20240112,100300,974653000,360500,361000,361000,360500,36
|
|
20240112,100200,961659000,360500,361000,361000,360000,63
|
|
20240112,100100,938961000,362000,360500,362000,360500,17
|
|
20240112,100000,932831000,360500,362000,362000,360500,127
|
|
20240112,095900,887031000,360500,361000,361000,360500,6
|
|
20240112,095800,884867000,362000,361000,362000,360500,6
|
|
20240112,095700,882699500,361000,361000,361000,361000,64
|
|
20240112,095600,859595500,361000,361500,361500,361000,345
|
|
20240112,095500,734953500,361500,361500,361500,361500,26
|
|
20240112,095400,725554500,362000,362000,362000,361500,26
|
|
20240112,095300,716152500,362000,362000,362000,362000,25
|
|
20240112,095200,707102500,362000,362000,362000,362000,6
|
|
20240112,095100,704930500,362000,362000,362500,362000,60
|
|
20240112,095000,683209500,362000,362000,362500,362000,16
|
|
20240112,094900,677417000,362000,362000,362500,362000,12
|
|
20240112,094800,673072500,362000,362000,362000,362000,18
|
|
20240112,094700,666556500,362000,362000,362000,362000,52
|
|
20240112,094600,647732500,362000,363500,363500,362000,5
|
|
20240112,094500,645918000,363500,363000,363500,362000,8
|
|
20240112,094400,643014500,363000,362000,363000,362000,15
|
|
20240112,094300,637578500,362000,362000,362000,362000,2
|
|
20240112,094200,636854500,362000,362000,363500,361500,119
|
|
20240112,094100,593647000,362000,362000,362000,361500,28
|
|
20240112,094000,583511500,362000,362500,362500,362000,46
|
|
20240112,093900,566859000,362000,362500,362500,362000,47
|
|
20240112,093800,549844000,362500,362500,362500,362500,86
|
|
20240112,093700,518669000,362500,362500,362500,362500,22
|
|
20240112,093600,510694000,362500,363000,363000,362500,64
|
|
20240112,093500,487463500,363500,363500,363500,363500,2
|
|
20240112,093400,486736500,363000,363000,363000,363000,7
|
|
20240112,093300,484195500,363000,363000,363000,363000,7
|
|
20240112,093200,481654500,363000,363500,363500,363000,8
|
|
20240112,093100,478749500,363500,363000,363500,363000,7
|
|
20240112,093000,476207000,363000,363000,363000,362500,44
|
|
20240112,092900,460245500,363000,363000,363000,363000,23
|
|
20240112,092800,451896500,363000,363000,363000,363000,27
|
|
20240112,092700,442095500,363000,363000,363000,363000,2
|
|
20240112,092600,441369500,362500,363000,363000,362500,11
|
|
20240112,092500,437381500,362500,363000,363500,362500,62
|
|
20240112,092400,414901000,363000,363000,363000,362500,21
|
|
20240112,092300,407285500,362500,363000,363000,362500,27
|
|
20240112,092200,397486000,363000,363500,363500,363000,79
|
|
20240112,092100,368792500,363500,365000,365000,363500,244
|
|
20240112,092000,280002500,365500,364500,365500,364000,72
|
|
20240112,091900,253782500,364500,364500,364500,364500,20
|
|
20240112,091800,246492500,364500,364500,364500,364500,4
|
|
20240112,091700,245034500,365500,365500,365500,364000,41
|
|
20240112,091600,230072500,364500,366000,366000,364500,11
|
|
20240112,091500,226054000,366000,365000,366000,364500,77
|
|
20240112,091400,197954000,366000,365000,366000,365000,4
|
|
20240112,091300,196492000,365000,365500,366000,365000,6
|
|
20240112,091200,194298000,366000,366000,366000,364500,15
|
|
20240112,091100,188813500,366500,365500,366500,364500,238
|
|
20240112,091000,101763000,366000,366000,366000,366000,12
|
|
20240112,090900,97371000,366000,366000,366000,366000,16
|
|
20240112,090800,91515000,366500,365500,366500,364500,69
|
|
20240112,090700,66330500,365500,365500,366000,365500,22
|
|
20240112,090600,58283500,365000,364500,365000,364500,9
|
|
20240112,090500,55001500,364500,364000,364500,364000,55
|
|
20240112,090400,34973000,364000,364500,364500,364000,7
|
|
20240112,090300,32423000,364500,365000,365000,364000,20
|
|
20240112,090200,25132000,365000,365000,365000,364500,14
|
|
20240112,090100,20024500,364500,364000,365000,363500,16
|
|
20240112,090000,14194500,363500,364000,364000,363500,39
|