519 lines
29 KiB
CSV
519 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,183600,2658643500,228500,228500,228500,228500,596
|
|
20240102,183500,2658643500,228500,228500,228500,228500,0
|
|
20240102,183400,2658643500,228500,228500,228500,228500,0
|
|
20240102,183300,2658643500,228500,228500,228500,228500,0
|
|
20240102,183200,2658643500,228500,228500,228500,228500,0
|
|
20240102,183100,2658643500,228500,228500,228500,228500,0
|
|
20240102,183000,2658643500,228500,228500,228500,228500,0
|
|
20240102,182900,2658643500,228500,228500,228500,228500,0
|
|
20240102,182800,2658643500,228500,228500,228500,228500,0
|
|
20240102,182700,2658643500,228500,228500,228500,228500,0
|
|
20240102,182600,2658643500,228500,228500,228500,228500,0
|
|
20240102,182500,2658643500,228500,228500,228500,228500,0
|
|
20240102,182400,2658643500,228500,228500,228500,228500,0
|
|
20240102,182300,2658643500,228500,228500,228500,228500,0
|
|
20240102,182200,2658643500,228500,228500,228500,228500,0
|
|
20240102,182100,2658643500,228500,228500,228500,228500,0
|
|
20240102,182000,2658643500,228500,228500,228500,228500,0
|
|
20240102,181900,2658643500,228500,228500,228500,228500,0
|
|
20240102,181800,2658643500,228500,228500,228500,228500,0
|
|
20240102,181700,2658643500,228500,228500,228500,228500,0
|
|
20240102,181600,2658643500,228500,228500,228500,228500,0
|
|
20240102,181500,2658643500,228500,228500,228500,228500,0
|
|
20240102,181400,2658643500,228500,228500,228500,228500,0
|
|
20240102,181300,2658643500,228500,228500,228500,228500,0
|
|
20240102,181200,2658643500,228500,228500,228500,228500,0
|
|
20240102,181100,2658643500,228500,228500,228500,228500,0
|
|
20240102,181000,2658643500,228500,228500,228500,228500,0
|
|
20240102,180900,2658643500,228500,228500,228500,228500,0
|
|
20240102,180800,2658643500,228500,228500,228500,228500,0
|
|
20240102,180700,2658643500,228500,228500,228500,228500,0
|
|
20240102,180600,2658643500,228500,228500,228500,228500,596
|
|
20240102,180500,2658643500,228500,228500,228500,228500,0
|
|
20240102,180400,2658643500,228500,228500,228500,228500,0
|
|
20240102,180300,2658643500,228500,228500,228500,228500,0
|
|
20240102,180200,2658643500,228500,228500,228500,228500,0
|
|
20240102,180100,2658643500,228500,228500,228500,228500,0
|
|
20240102,180000,2658643500,228500,228500,228500,228500,0
|
|
20240102,175900,2658643500,228500,228500,228500,228500,0
|
|
20240102,175800,2658643500,228500,228500,228500,228500,0
|
|
20240102,175700,2658643500,228500,228500,228500,228500,0
|
|
20240102,175600,2658643500,228500,228500,228500,228500,0
|
|
20240102,175500,2658643500,228500,228500,228500,228500,0
|
|
20240102,175400,2658643500,228500,228500,228500,228500,0
|
|
20240102,175300,2658643500,228500,228500,228500,228500,0
|
|
20240102,175200,2658643500,228500,228500,228500,228500,0
|
|
20240102,175100,2658643500,228500,228500,228500,228500,0
|
|
20240102,175000,2658643500,228500,228500,228500,228500,0
|
|
20240102,174900,2658643500,228500,228500,228500,228500,0
|
|
20240102,174800,2658643500,228500,228500,228500,228500,0
|
|
20240102,174700,2658643500,228500,228500,228500,228500,0
|
|
20240102,174600,2658643500,228500,228500,228500,228500,0
|
|
20240102,174500,2658643500,228500,228500,228500,228500,0
|
|
20240102,174400,2658643500,228500,228500,228500,228500,0
|
|
20240102,174300,2658643500,228500,228500,228500,228500,0
|
|
20240102,174200,2658643500,228500,228500,228500,228500,0
|
|
20240102,174100,2658643500,228500,228500,228500,228500,0
|
|
20240102,174000,2658643500,228500,228500,228500,228500,0
|
|
20240102,173900,2658643500,228500,228500,228500,228500,0
|
|
20240102,173800,2658643500,228500,228500,228500,228500,0
|
|
20240102,173700,2658643500,228500,228500,228500,228500,0
|
|
20240102,173600,2658643500,228500,228500,228500,228500,596
|
|
20240102,173500,2658643500,228500,228500,228500,228500,0
|
|
20240102,173400,2658643500,228500,228500,228500,228500,0
|
|
20240102,173300,2658643500,228500,228500,228500,228500,0
|
|
20240102,173200,2658643500,228500,228500,228500,228500,0
|
|
20240102,173100,2658643500,228500,228500,228500,228500,0
|
|
20240102,173000,2658643500,228500,228500,228500,228500,0
|
|
20240102,172900,2658643500,228500,228500,228500,228500,0
|
|
20240102,172800,2658643500,228500,228500,228500,228500,0
|
|
20240102,172700,2658643500,228500,228500,228500,228500,0
|
|
20240102,172600,2658643500,228500,228500,228500,228500,0
|
|
20240102,172500,2658643500,228500,228500,228500,228500,0
|
|
20240102,172400,2658643500,228500,228500,228500,228500,0
|
|
20240102,172300,2658643500,228500,228500,228500,228500,0
|
|
20240102,172200,2658643500,228500,228500,228500,228500,0
|
|
20240102,172100,2658643500,228500,228500,228500,228500,0
|
|
20240102,172000,2658643500,228500,228500,228500,228500,0
|
|
20240102,171900,2658643500,228500,228500,228500,228500,0
|
|
20240102,171800,2658643500,228500,228500,228500,228500,0
|
|
20240102,171700,2658643500,228500,228500,228500,228500,0
|
|
20240102,171600,2658643500,228500,228500,228500,228500,0
|
|
20240102,171500,2658643500,228500,228500,228500,228500,0
|
|
20240102,171400,2658643500,228500,228500,228500,228500,0
|
|
20240102,171300,2658643500,228500,228500,228500,228500,0
|
|
20240102,171200,2658643500,228500,228500,228500,228500,0
|
|
20240102,171100,2658643500,228500,228500,228500,228500,0
|
|
20240102,171000,2658643500,228500,228500,228500,228500,0
|
|
20240102,170900,2658643500,228500,228500,228500,228500,0
|
|
20240102,170800,2658643500,228500,228500,228500,228500,0
|
|
20240102,170700,2658643500,228500,228500,228500,228500,0
|
|
20240102,170600,2658643500,228500,228500,228500,228500,596
|
|
20240102,170500,2658643500,228500,228500,228500,228500,0
|
|
20240102,170400,2658643500,228500,228500,228500,228500,0
|
|
20240102,170300,2658643500,228500,228500,228500,228500,0
|
|
20240102,170200,2658643500,228500,228500,228500,228500,0
|
|
20240102,170100,2658643500,228500,228500,228500,228500,0
|
|
20240102,170000,2658643500,228500,228500,228500,228500,0
|
|
20240102,165900,2658643500,228500,228500,228500,228500,0
|
|
20240102,165800,2658643500,228500,228500,228500,228500,0
|
|
20240102,165700,2658643500,228500,228500,228500,228500,0
|
|
20240102,165600,2658643500,228500,228500,228500,228500,0
|
|
20240102,165500,2658643500,228500,228500,228500,228500,0
|
|
20240102,165400,2658643500,228500,228500,228500,228500,0
|
|
20240102,165300,2658643500,228500,228500,228500,228500,0
|
|
20240102,165200,2658643500,228500,228500,228500,228500,0
|
|
20240102,165100,2658643500,228500,228500,228500,228500,0
|
|
20240102,165000,2658643500,228500,228500,228500,228500,0
|
|
20240102,164900,2658643500,228500,228500,228500,228500,0
|
|
20240102,164800,2658643500,228500,228500,228500,228500,0
|
|
20240102,164700,2658643500,228500,228500,228500,228500,0
|
|
20240102,164600,2658643500,228500,228500,228500,228500,0
|
|
20240102,164500,2658643500,228500,228500,228500,228500,0
|
|
20240102,164400,2658643500,228500,228500,228500,228500,0
|
|
20240102,164300,2658643500,228500,228500,228500,228500,0
|
|
20240102,164200,2658643500,228500,228500,228500,228500,0
|
|
20240102,164100,2658643500,228500,228500,228500,228500,0
|
|
20240102,164000,2658643500,228500,228500,228500,228500,0
|
|
20240102,163900,2658643500,228500,228500,228500,228500,0
|
|
20240102,163800,2658643500,228500,228500,228500,228500,0
|
|
20240102,163700,2658643500,228500,228500,228500,228500,0
|
|
20240102,163600,2658643500,228500,228500,228500,228500,596
|
|
20240102,163500,2658643500,228500,228500,228500,228500,0
|
|
20240102,163400,2658643500,228500,228500,228500,228500,0
|
|
20240102,163300,2658643500,228500,228500,228500,228500,0
|
|
20240102,163200,2658643500,228500,228500,228500,228500,0
|
|
20240102,163100,2658643500,228500,228500,228500,228500,0
|
|
20240102,163000,2658643500,228500,228500,228500,228500,0
|
|
20240102,162900,2658643500,228500,228500,228500,228500,0
|
|
20240102,162800,2658643500,228500,228500,228500,228500,0
|
|
20240102,162700,2658643500,228500,228500,228500,228500,0
|
|
20240102,162600,2658643500,228500,228500,228500,228500,0
|
|
20240102,162500,2658643500,228500,228500,228500,228500,0
|
|
20240102,162400,2658643500,228500,228500,228500,228500,0
|
|
20240102,162300,2658643500,228500,228500,228500,228500,0
|
|
20240102,162200,2658643500,228500,228500,228500,228500,0
|
|
20240102,162100,2658643500,228500,228500,228500,228500,0
|
|
20240102,162000,2658643500,228500,228500,228500,228500,0
|
|
20240102,161900,2658643500,228500,228500,228500,228500,0
|
|
20240102,161800,2658643500,228500,228500,228500,228500,0
|
|
20240102,161700,2658643500,228500,228500,228500,228500,0
|
|
20240102,161600,2658643500,228500,228500,228500,228500,0
|
|
20240102,161500,2658643500,228500,228500,228500,228500,0
|
|
20240102,161400,2658643500,228500,228500,228500,228500,0
|
|
20240102,161300,2658643500,228500,228500,228500,228500,0
|
|
20240102,161200,2658643500,228500,228500,228500,228500,0
|
|
20240102,161100,2658643500,228500,228500,228500,228500,0
|
|
20240102,161000,2658643500,228500,228500,228500,228500,0
|
|
20240102,160900,2658643500,228500,228500,228500,228500,0
|
|
20240102,160800,2658643500,228500,228500,228500,228500,0
|
|
20240102,160700,2658643500,228500,228500,228500,228500,0
|
|
20240102,160600,2658643500,228500,228500,228500,228500,596
|
|
20240102,160500,2658643500,228500,228500,228500,228500,0
|
|
20240102,160400,2658643500,228500,228500,228500,228500,0
|
|
20240102,160300,2658643500,228500,228500,228500,228500,0
|
|
20240102,160200,2658643500,228500,228500,228500,228500,0
|
|
20240102,160100,2658643500,228500,228500,228500,228500,0
|
|
20240102,160000,2658643500,228500,228500,228500,228500,0
|
|
20240102,155900,2658643500,228500,228500,228500,228500,0
|
|
20240102,155800,2658643500,228500,228500,228500,228500,0
|
|
20240102,155700,2658643500,228500,228500,228500,228500,0
|
|
20240102,155600,2658643500,228500,228500,228500,228500,0
|
|
20240102,155500,2658643500,228500,228500,228500,228500,0
|
|
20240102,155400,2658643500,228500,228500,228500,228500,0
|
|
20240102,155300,2658643500,228500,228500,228500,228500,0
|
|
20240102,155200,2658643500,228500,228500,228500,228500,0
|
|
20240102,155100,2658643500,228500,228500,228500,228500,0
|
|
20240102,155000,2658643500,228500,228500,228500,228500,0
|
|
20240102,154900,2658643500,228500,228500,228500,228500,0
|
|
20240102,154800,2658643500,228500,228500,228500,228500,0
|
|
20240102,154700,2658643500,228500,228500,228500,228500,0
|
|
20240102,154600,2658643500,228500,228500,228500,228500,0
|
|
20240102,154500,2658643500,228500,228500,228500,228500,0
|
|
20240102,154400,2658643500,228500,228500,228500,228500,0
|
|
20240102,154300,2658643500,228500,228500,228500,228500,0
|
|
20240102,154200,2658643500,228500,228500,228500,228500,0
|
|
20240102,154100,2658643500,228500,228500,228500,228500,0
|
|
20240102,154000,2658643500,228500,228500,228500,228500,0
|
|
20240102,153900,2658643500,228500,228500,228500,228500,0
|
|
20240102,153800,2658643500,228500,228500,228500,228500,0
|
|
20240102,153700,2658643500,228500,228500,228500,228500,0
|
|
20240102,153600,2658643500,228500,228500,228500,228500,596
|
|
20240102,153500,2658643500,228500,228500,228500,228500,0
|
|
20240102,153400,2658643500,228500,228500,228500,228500,0
|
|
20240102,153300,2658643500,228500,228500,228500,228500,0
|
|
20240102,153200,2658643500,228500,228500,228500,228500,0
|
|
20240102,153100,2658643500,228500,228500,228500,228500,0
|
|
20240102,153000,2658643500,228500,228500,228500,228500,596
|
|
20240102,152900,2522457500,229000,229000,229000,229000,0
|
|
20240102,152800,2522457500,229000,229000,229000,229000,0
|
|
20240102,152700,2522457500,229000,229000,229000,229000,0
|
|
20240102,152600,2522457500,229000,229000,229000,229000,0
|
|
20240102,152500,2522457500,229000,229000,229000,229000,0
|
|
20240102,152400,2522457500,229000,229000,229000,229000,0
|
|
20240102,152300,2522457500,229000,229000,229000,229000,0
|
|
20240102,152200,2522457500,229000,229000,229000,229000,0
|
|
20240102,152100,2522457500,229000,229000,229000,229000,0
|
|
20240102,152000,2522457500,229000,229000,229000,229000,0
|
|
20240102,151900,2522457500,229000,229000,229000,228500,17
|
|
20240102,151800,2518566000,229000,229000,229000,228500,28
|
|
20240102,151700,2512154500,228500,229000,229500,228500,11
|
|
20240102,151600,2509632000,229000,229500,229500,229000,42
|
|
20240102,151500,2500008500,228500,229000,229000,228500,52
|
|
20240102,151400,2488103500,229000,229000,229500,229000,12
|
|
20240102,151300,2485352500,229000,229500,229500,228500,10
|
|
20240102,151200,2483059000,228500,229500,229500,228500,32
|
|
20240102,151100,2475721500,229000,229500,229500,229000,59
|
|
20240102,151000,2462205000,229500,229000,229500,229000,24
|
|
20240102,150900,2456700000,229500,229000,229500,229000,127
|
|
20240102,150800,2427604500,229000,229500,229500,229000,27
|
|
20240102,150700,2421409500,229500,229500,229500,229000,22
|
|
20240102,150600,2416361500,229000,229500,229500,229000,12
|
|
20240102,150500,2413609000,229000,229500,229500,229000,24
|
|
20240102,150400,2408102000,229500,229000,229500,229000,18
|
|
20240102,150300,2403972500,229000,229000,229500,229000,8
|
|
20240102,150200,2402138000,229500,229000,229500,229000,33
|
|
20240102,150100,2394565500,229500,229500,229500,229000,17
|
|
20240102,150000,2390666500,229000,229500,229500,229000,21
|
|
20240102,145900,2385849000,229000,229500,229500,228500,13
|
|
20240102,145800,2382871000,228500,229500,229500,228500,95
|
|
20240102,145700,2361103000,229500,229000,229500,228500,5
|
|
20240102,145600,2359957000,228500,229500,229500,228500,33
|
|
20240102,145500,2352399500,228500,229000,229500,228500,70
|
|
20240102,145400,2336370000,229000,229000,229500,229000,41
|
|
20240102,145300,2326975500,229500,229500,229500,229000,11
|
|
20240102,145200,2324451500,228500,229500,229500,228500,58
|
|
20240102,145100,2311166500,229000,229500,229500,229000,29
|
|
20240102,145000,2304524500,229000,229000,229500,229000,132
|
|
20240102,144900,2274294500,229500,230000,230000,229500,637
|
|
20240102,144800,2128090000,230000,230000,230000,229500,20
|
|
20240102,144700,2123491000,230000,229500,230000,229500,11
|
|
20240102,144600,2120962500,230000,230000,230000,229500,15
|
|
20240102,144500,2117515500,230000,230000,230000,229500,67
|
|
20240102,144400,2102106000,229500,230000,230000,229500,33
|
|
20240102,144300,2094518500,230000,230000,230000,229500,28
|
|
20240102,144200,2088081000,229500,229500,230000,229500,25
|
|
20240102,144100,2082340500,229500,230000,230000,229500,7
|
|
20240102,144000,2080732000,230000,229500,230000,229500,3
|
|
20240102,143900,2080043000,229500,230000,230000,229500,41
|
|
20240102,143800,2070614500,230000,230000,230000,229500,10
|
|
20240102,143700,2068315500,230000,230000,230000,229500,3
|
|
20240102,143600,2067626000,229500,230000,230000,229500,34
|
|
20240102,143500,2059807500,230000,230000,230000,229500,15
|
|
20240102,143400,2056358500,230000,229500,230000,229500,16
|
|
20240102,143300,2052680000,230000,230000,230000,229500,44
|
|
20240102,143200,2042561000,229500,230000,230000,229500,87
|
|
20240102,143100,2022583500,230000,230000,230000,229500,12
|
|
20240102,143000,2019825000,230000,229500,230000,229500,5
|
|
20240102,142900,2018676500,230000,230000,230000,229500,30
|
|
20240102,142800,2011777000,229500,230000,230000,229500,11
|
|
20240102,142700,2009250000,229500,229500,230000,229500,85
|
|
20240102,142600,1989702000,229500,230000,230000,229500,30
|
|
20240102,142500,1982802500,229500,230000,230000,229500,8
|
|
20240102,142400,1980963500,229500,230000,230000,229500,40
|
|
20240102,142300,1971767500,229500,229500,230000,229500,43
|
|
20240102,142200,1961880500,229500,229500,230000,229500,10
|
|
20240102,142100,1959581500,230000,230000,230000,229500,5
|
|
20240102,142000,1958432000,229500,229500,230000,229500,31
|
|
20240102,141900,1951304500,229500,229500,229500,229500,3
|
|
20240102,141800,1950616000,230000,230000,230000,229500,3
|
|
20240102,141700,1949926500,229500,230000,230000,229500,36
|
|
20240102,141600,1941647500,229500,229500,230000,229500,14
|
|
20240102,141500,1938433500,229500,229500,230000,229500,6
|
|
20240102,141400,1937055000,229500,230000,230000,229500,3
|
|
20240102,141300,1936366000,230000,229500,230000,229500,42
|
|
20240102,141200,1926712500,229500,230000,230000,229000,15
|
|
20240102,141100,1923268000,229000,229500,229500,229000,298
|
|
20240102,141000,1854880500,229500,229500,230000,229500,52
|
|
20240102,140900,1842931500,230000,229500,230000,229500,126
|
|
20240102,140800,1814013500,230000,230000,230000,229500,3
|
|
20240102,140700,1813324000,230000,229000,230000,229000,671
|
|
20240102,140600,1659482500,229000,229000,229000,229000,33
|
|
20240102,140500,1651925500,229000,228500,229000,228500,51
|
|
20240102,140400,1640250500,229000,229000,229000,229000,38
|
|
20240102,140300,1631548500,229000,229000,229000,229000,32
|
|
20240102,140200,1624220500,229000,229000,229000,229000,5
|
|
20240102,140100,1623075500,228500,229000,229000,228500,82
|
|
20240102,140000,1604298500,229000,229000,229000,228500,5
|
|
20240102,135900,1603154000,229000,229000,229000,229000,3
|
|
20240102,135800,1602467000,228500,229000,229000,228500,20
|
|
20240102,135700,1597889000,229000,229000,229000,229000,146
|
|
20240102,135600,1564455000,229000,229000,229000,228500,7
|
|
20240102,135500,1562853000,228500,228500,228500,228500,5
|
|
20240102,135400,1561710500,229000,229000,229000,228500,29
|
|
20240102,135300,1555070500,228500,229000,229000,228500,2
|
|
20240102,135200,1554613000,229000,229000,229000,229000,31
|
|
20240102,135100,1547514000,229000,229000,229000,229000,35
|
|
20240102,135000,1539499000,228500,229000,229000,228500,3
|
|
20240102,134900,1538812500,229000,229000,229000,229000,2
|
|
20240102,134800,1538354500,229000,229000,229000,229000,15
|
|
20240102,134700,1534919500,229000,229000,229000,229000,134
|
|
20240102,134600,1504233500,229000,229000,229000,229000,6
|
|
20240102,134500,1502859500,228500,228500,229000,228500,20
|
|
20240102,134400,1498282000,229000,229000,229000,229000,21
|
|
20240102,134300,1493473000,229000,229000,229000,229000,3
|
|
20240102,134200,1492786000,229000,228500,229000,228500,22
|
|
20240102,134100,1487748500,229000,229000,229000,229000,32
|
|
20240102,134000,1480420500,229000,229000,229000,229000,2
|
|
20240102,133900,1479962500,229000,229000,229000,229000,20
|
|
20240102,133800,1475382500,229000,228500,229000,228500,29
|
|
20240102,133700,1468743000,229000,229000,229000,229000,4
|
|
20240102,133600,1467827000,229000,229000,229000,228500,35
|
|
20240102,133500,1459826500,228500,229000,229000,228500,24
|
|
20240102,133400,1454331500,229000,229000,229000,229000,11
|
|
20240102,133300,1451812500,229000,229000,229000,228500,77
|
|
20240102,133200,1434216500,229000,229000,229000,229000,26
|
|
20240102,133100,1428262500,229000,229000,229000,229000,19
|
|
20240102,133000,1423911500,228500,228500,229000,228500,9
|
|
20240102,132900,1421853500,228500,229000,229000,228500,31
|
|
20240102,132800,1414755500,229000,228500,229000,228500,11
|
|
20240102,132700,1412241000,229000,228500,229000,228500,3
|
|
20240102,132600,1411554500,228500,228500,228500,228500,31
|
|
20240102,132500,1404471000,228500,228500,228500,228500,47
|
|
20240102,132400,1393731500,228500,228500,228500,228500,1
|
|
20240102,132300,1393503000,228500,228500,228500,228500,42
|
|
20240102,132200,1383906000,228500,228500,228500,228500,26
|
|
20240102,132100,1377965000,228500,228500,228500,228500,25
|
|
20240102,132000,1372252500,228500,229000,229000,228500,12
|
|
20240102,131900,1369510000,228500,228500,228500,228500,26
|
|
20240102,131800,1363569000,228000,228000,228000,228000,187
|
|
20240102,131700,1320933000,228500,228500,228500,228500,12
|
|
20240102,131600,1318191000,228000,228500,228500,228000,2
|
|
20240102,131500,1317734500,228500,228500,228500,228500,20
|
|
20240102,131400,1313164500,228500,228500,228500,228500,13
|
|
20240102,131300,1310194000,228500,228500,228500,228500,66
|
|
20240102,131200,1295113000,228000,228500,228500,228000,27
|
|
20240102,131100,1288946500,228500,228500,228500,228500,1
|
|
20240102,131000,1288718000,228500,228500,228500,228500,11
|
|
20240102,130900,1286204500,228500,228500,228500,228500,20
|
|
20240102,130800,1281634500,228500,228500,228500,228500,0
|
|
20240102,130700,1281634500,228500,228500,228500,228500,10
|
|
20240102,130600,1279349500,228000,228000,228500,228000,25
|
|
20240102,130500,1273648000,228000,228000,228000,228000,41
|
|
20240102,130400,1264300000,228000,228000,228000,227500,29
|
|
20240102,130300,1257693000,228500,228500,228500,228500,5
|
|
20240102,130200,1256550500,228000,228000,228000,228000,18
|
|
20240102,130100,1252446500,228000,228000,228500,228000,25
|
|
20240102,130000,1246746000,227500,228000,228000,227500,32
|
|
20240102,125900,1239465000,227500,228000,228000,227500,23
|
|
20240102,125800,1234222500,228000,228000,228000,227500,24
|
|
20240102,125700,1228752000,228000,228000,228000,228000,12
|
|
20240102,125600,1226016000,227500,228000,228000,227500,35
|
|
20240102,125500,1218037000,228000,227500,228000,227500,25
|
|
20240102,125400,1212339000,228000,228000,228000,228000,1
|
|
20240102,125300,1212111000,228000,228000,228000,227500,33
|
|
20240102,125200,1204588000,227500,228000,228000,227500,8
|
|
20240102,125100,1202765500,228000,228000,228000,228000,6
|
|
20240102,125000,1201397500,228000,228500,228500,227500,111
|
|
20240102,124900,1176121500,228500,228500,228500,228500,5
|
|
20240102,124800,1174979000,228500,228500,228500,228500,7
|
|
20240102,124700,1173379500,228000,228500,228500,228000,56
|
|
20240102,124600,1160598500,228000,228500,228500,228000,4
|
|
20240102,124500,1159685500,228500,228000,228500,228000,13
|
|
20240102,124400,1156715500,228000,228500,228500,228000,23
|
|
20240102,124300,1151462500,228000,228500,228500,228000,5
|
|
20240102,124200,1150321500,228500,228500,228500,228500,10
|
|
20240102,124100,1148036500,228000,228000,228000,228000,5
|
|
20240102,124000,1146896500,228500,228000,228500,228000,28
|
|
20240102,123900,1140502500,228000,228500,228500,228000,225
|
|
20240102,123800,1089197500,228000,228500,228500,228000,119
|
|
20240102,123700,1062036000,229000,229000,229000,228500,25
|
|
20240102,123600,1056313000,229000,229000,229000,229000,10
|
|
20240102,123500,1054023000,228500,229000,229000,228500,10
|
|
20240102,123400,1051735000,229000,228500,229000,228500,21
|
|
20240102,123300,1046927000,228500,229000,229000,228500,14
|
|
20240102,123200,1043722500,228500,229000,229000,228500,6
|
|
20240102,123100,1042350000,229000,228500,229000,228500,17
|
|
20240102,123000,1038458000,229000,229000,229000,229000,18
|
|
20240102,122900,1034336000,229000,228500,229000,228500,15
|
|
20240102,122800,1030902500,228000,229000,229000,228000,22
|
|
20240102,122700,1025867500,229000,228500,229000,228500,21
|
|
20240102,122600,1021062500,228500,228500,228500,228500,21
|
|
20240102,122500,1016264000,228500,228500,228500,228500,12
|
|
20240102,122400,1013522000,229000,228500,229000,228500,21
|
|
20240102,122300,1008716000,228500,228000,228500,228000,12
|
|
20240102,122200,1005975000,228500,229000,229000,228500,52
|
|
20240102,122100,994092000,229000,229000,229000,229000,19
|
|
20240102,122000,989741000,228500,229000,229000,228500,17
|
|
20240102,121900,985851500,229000,228500,229000,228500,6
|
|
20240102,121800,984478500,229000,229000,229000,229000,18
|
|
20240102,121700,980356500,228500,229000,229000,228500,23
|
|
20240102,121600,975095000,229000,228500,229000,228500,4
|
|
20240102,121500,974180000,229000,229000,229000,229000,0
|
|
20240102,121400,974180000,229000,229000,229000,228500,36
|
|
20240102,121300,965937500,229000,228000,229000,228000,4
|
|
20240102,121200,965024500,228500,228500,228500,228500,0
|
|
20240102,121100,965024500,228500,229000,229000,228500,104
|
|
20240102,121000,941245000,228500,228500,228500,228500,1
|
|
20240102,120900,941016500,228500,228500,228500,228500,7
|
|
20240102,120800,939417000,229000,229000,229000,228500,22
|
|
20240102,120700,934380000,229000,228500,229000,228500,11
|
|
20240102,120600,931861500,228500,229000,229000,228500,5
|
|
20240102,120500,930718000,228500,229000,229000,228500,22
|
|
20240102,120400,925681500,229000,229000,229000,229000,10
|
|
20240102,120300,923391500,228500,229000,229000,228500,22
|
|
20240102,120200,918354500,229000,229500,229500,229000,24
|
|
20240102,120100,912858000,229000,229000,229000,229000,28
|
|
20240102,120000,906446000,229000,228500,229000,228500,8
|
|
20240102,115900,904617000,228500,229000,229000,228500,21
|
|
20240102,115800,899809500,228500,229000,229000,228000,22
|
|
20240102,115700,894779500,229000,228000,229000,228000,11
|
|
20240102,115600,892265500,228500,228500,228500,228500,14
|
|
20240102,115500,889066500,229000,228500,229000,228500,40
|
|
20240102,115400,879916000,228500,229000,229000,228500,40
|
|
20240102,115300,870766000,229000,229000,229000,229000,28
|
|
20240102,115200,864354000,229500,229000,229500,229000,39
|
|
20240102,115100,855420500,228500,228500,228500,228500,5
|
|
20240102,115000,854278000,229000,228500,229000,228500,5
|
|
20240102,114900,853134500,229000,229000,229000,229000,27
|
|
20240102,114800,846951500,229000,228500,229000,228500,12
|
|
20240102,114700,844204500,229000,228500,229000,228500,20
|
|
20240102,114600,839633500,229000,229000,229000,229000,18
|
|
20240102,114500,835511500,229000,229000,229000,228500,19
|
|
20240102,114400,831162000,229000,228500,229000,228500,10
|
|
20240102,114300,828876000,228500,228500,228500,228500,0
|
|
20240102,114200,828876000,228500,229000,229000,228500,34
|
|
20240102,114100,821091500,228500,229000,229000,228500,6
|
|
20240102,114000,819719500,229000,229000,229000,229000,1
|
|
20240102,113900,819490500,229000,228500,229000,228500,25
|
|
20240102,113800,813769000,228500,229000,229000,228500,187
|
|
20240102,113700,771000000,229000,229500,229500,229000,42
|
|
20240102,113600,761381000,229000,229000,229500,229000,27
|
|
20240102,113500,755186500,229000,229000,229500,229000,9
|
|
20240102,113400,753123000,229000,229500,229500,229000,4
|
|
20240102,113300,752206000,229000,229000,229500,229000,27
|
|
20240102,113200,746011000,229000,229500,229500,229000,17
|
|
20240102,113100,742112000,229000,229000,229000,229000,0
|
|
20240102,113000,742112000,229000,229500,229500,229000,17
|
|
20240102,112900,738212000,229000,229000,229000,228500,27
|
|
20240102,112800,732030500,229000,229000,229000,229000,13
|
|
20240102,112700,729053500,229000,229500,229500,229000,28
|
|
20240102,112600,722632500,229500,228500,229500,228500,23
|
|
20240102,112500,717365000,229000,229000,229000,229000,45
|
|
20240102,112400,707060000,229000,229500,229500,229000,5
|
|
20240102,112300,705914000,229000,228500,229500,228500,29
|
|
20240102,112200,699272000,228500,228500,228500,228500,0
|
|
20240102,112100,699272000,228500,228500,229000,228500,6
|
|
20240102,112000,697900000,229000,229000,229000,228500,29
|
|
20240102,111900,691262000,229000,229000,229000,229000,1
|
|
20240102,111800,691033000,229000,229000,229000,228500,17
|
|
20240102,111700,687141500,229500,229000,229500,229000,71
|
|
20240102,111600,670880000,229500,229500,229500,229500,30
|
|
20240102,111500,663995000,229000,228500,229000,228500,20
|
|
20240102,111400,659422000,229000,228500,229500,228500,45
|
|
20240102,111300,649117000,229000,229000,229000,229000,3
|
|
20240102,111200,648430000,228500,229000,229000,228500,4
|
|
20240102,111100,647515500,228500,228500,229500,228500,34
|
|
20240102,111000,639730000,228000,228500,228500,228000,10
|
|
20240102,110900,637446000,228000,228000,228000,228000,5
|
|
20240102,110800,636306000,228500,229000,229000,228500,41
|
|
20240102,110700,626931500,229000,229000,229000,229000,59
|
|
20240102,110600,613420500,228500,228000,228500,228000,17
|
|
20240102,110500,609538000,228000,228000,228500,228000,8
|
|
20240102,110400,607713000,228500,228500,228500,228500,29
|
|
20240102,110300,601086500,228000,228000,228500,228000,6
|
|
20240102,110200,599717500,228000,228000,228000,228000,2
|
|
20240102,110100,599261500,228000,228500,228500,228000,14
|
|
20240102,110000,596064000,228500,228000,228500,228000,27
|
|
20240102,105900,589896500,228500,228000,228500,228000,11
|
|
20240102,105800,587388000,228000,228500,228500,228000,39
|
|
20240102,105700,578478000,228500,228500,228500,228000,108
|
|
20240102,105600,553805000,228500,228500,228500,228500,2
|
|
20240102,105500,553348000,228500,229000,229000,228500,38
|
|
20240102,105400,544647000,229000,228500,229000,228500,5
|
|
20240102,105300,543504000,229000,228000,229000,228000,3
|
|
20240102,105200,542819000,228000,229000,229000,228000,25
|
|
20240102,105100,537101500,229000,228500,229000,228500,25
|
|
20240102,105000,531379000,228500,229000,229000,228500,13
|
|
20240102,104900,528406000,228500,228500,228500,228500,3
|
|
20240102,104800,527720500,228000,228500,229000,228000,33
|
|
20240102,104700,520173000,228500,228500,229000,228500,130
|
|
20240102,104600,490466000,228500,229000,229000,228500,4
|
|
20240102,104500,489551500,229000,228500,229000,228500,49
|
|
20240102,104400,478333000,229000,228500,229000,228500,16
|
|
20240102,104300,474672000,228500,229000,229000,228500,7
|
|
20240102,104200,473070500,228500,229500,229500,228500,19
|
|
20240102,104100,468722500,229000,229000,229000,229000,121
|
|
20240102,104000,441013500,229500,229000,229500,229000,7
|
|
20240102,103900,439409000,229500,229500,230000,229000,46
|
|
20240102,103800,428853000,229000,230000,230000,229000,3
|
|
20240102,103700,428165000,230000,230000,230000,229000,34
|
|
20240102,103600,420369500,230000,229000,230000,229000,33
|
|
20240102,103500,412793000,230000,229500,230000,229500,24
|
|
20240102,103400,407282500,229500,229500,230000,229000,20
|
|
20240102,103300,402695500,230000,230000,230000,229000,63
|
|
20240102,103200,388216000,229500,228000,229500,228000,415
|
|
20240102,103100,293184500,228000,228000,228500,228000,9
|
|
20240102,103000,291130000,228000,228000,228000,227500,55
|
|
20240102,102900,278593000,228000,227500,228000,227500,40
|
|
20240102,102800,269475500,228000,228000,228000,227500,25
|
|
20240102,102700,263777000,227000,227500,228000,227000,44
|
|
20240102,102600,253766000,227000,227500,228000,227000,25
|
|
20240102,102500,248079000,227500,227500,228000,227500,31
|
|
20240102,102400,241025500,227500,227500,228000,227500,8
|
|
20240102,102300,239204000,228000,228000,228000,227000,103
|
|
20240102,102200,215780000,227500,227500,228000,227500,21
|
|
20240102,102100,210999500,227500,227500,227500,227000,54
|
|
20240102,102000,198729500,228000,228000,228000,227000,27
|
|
20240102,101900,192582000,228000,228000,228000,227000,34
|
|
20240102,101800,184836000,227500,227500,227500,227000,11
|
|
20240102,101700,182337000,228000,228000,228000,226500,136
|
|
20240102,101600,151348500,227000,227500,228000,227000,98
|
|
20240102,101500,129061500,227500,227000,227500,227000,6
|
|
20240102,101400,127698000,227000,227500,227500,226000,16
|
|
20240102,101300,124064000,227500,227500,227500,226000,8
|
|
20240102,101200,122250000,227000,227000,227500,226000,65
|
|
20240102,101100,107496000,227500,227000,227500,226500,22
|
|
20240102,101000,102504000,227000,226500,227000,226000,22
|
|
20240102,100900,97526000,227000,227000,227500,226500,53
|
|
20240102,100800,85502000,227000,227500,227500,227000,74
|
|
20240102,100700,68693500,227000,227500,228000,227000,41
|
|
20240102,100600,59367000,227500,227000,227500,227000,10
|
|
20240102,100500,57094500,227000,227000,227500,227000,14
|
|
20240102,100400,53910500,227000,227000,228000,227000,48
|
|
20240102,100300,43003000,227500,227000,227500,226500,43
|
|
20240102,100200,33256000,227000,226500,227000,226500,12
|
|
20240102,100100,30536000,228000,228000,228000,226500,8
|
|
20240102,100000,28718000,226000,226000,228000,226000,127
|