592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,184900,1827269500,400000,400000,400000,400000,335
|
|
20231228,184800,1827269500,400000,400000,400000,400000,0
|
|
20231228,184700,1827269500,400000,400000,400000,400000,0
|
|
20231228,184600,1827269500,400000,400000,400000,400000,0
|
|
20231228,184500,1827269500,400000,400000,400000,400000,0
|
|
20231228,184400,1827269500,400000,400000,400000,400000,0
|
|
20231228,184300,1827269500,400000,400000,400000,400000,0
|
|
20231228,184200,1827269500,400000,400000,400000,400000,0
|
|
20231228,184100,1827269500,400000,400000,400000,400000,0
|
|
20231228,184000,1827269500,400000,400000,400000,400000,0
|
|
20231228,183900,1827269500,400000,400000,400000,400000,0
|
|
20231228,183800,1827269500,400000,400000,400000,400000,0
|
|
20231228,183700,1827269500,400000,400000,400000,400000,0
|
|
20231228,183600,1827269500,400000,400000,400000,400000,0
|
|
20231228,183500,1827269500,400000,400000,400000,400000,0
|
|
20231228,183400,1827269500,400000,400000,400000,400000,0
|
|
20231228,183300,1827269500,400000,400000,400000,400000,0
|
|
20231228,183200,1827269500,400000,400000,400000,400000,0
|
|
20231228,183100,1827269500,400000,400000,400000,400000,0
|
|
20231228,183000,1827269500,400000,400000,400000,400000,0
|
|
20231228,182900,1827269500,400000,400000,400000,400000,0
|
|
20231228,182800,1827269500,400000,400000,400000,400000,0
|
|
20231228,182700,1827269500,400000,400000,400000,400000,0
|
|
20231228,182600,1827269500,400000,400000,400000,400000,0
|
|
20231228,182500,1827269500,400000,400000,400000,400000,0
|
|
20231228,182400,1827269500,400000,400000,400000,400000,0
|
|
20231228,182300,1827269500,400000,400000,400000,400000,0
|
|
20231228,182200,1827269500,400000,400000,400000,400000,0
|
|
20231228,182100,1827269500,400000,400000,400000,400000,0
|
|
20231228,182000,1827269500,400000,400000,400000,400000,0
|
|
20231228,181900,1827269500,400000,400000,400000,400000,335
|
|
20231228,181800,1827269500,400000,400000,400000,400000,0
|
|
20231228,181700,1827269500,400000,400000,400000,400000,0
|
|
20231228,181600,1827269500,400000,400000,400000,400000,0
|
|
20231228,181500,1827269500,400000,400000,400000,400000,0
|
|
20231228,181400,1827269500,400000,400000,400000,400000,0
|
|
20231228,181300,1827269500,400000,400000,400000,400000,0
|
|
20231228,181200,1827269500,400000,400000,400000,400000,0
|
|
20231228,181100,1827269500,400000,400000,400000,400000,0
|
|
20231228,181000,1827269500,400000,400000,400000,400000,0
|
|
20231228,180900,1827269500,400000,400000,400000,400000,0
|
|
20231228,180800,1827269500,400000,400000,400000,400000,0
|
|
20231228,180700,1827269500,400000,400000,400000,400000,0
|
|
20231228,180600,1827269500,400000,400000,400000,400000,0
|
|
20231228,180500,1827269500,400000,400000,400000,400000,0
|
|
20231228,180400,1827269500,400000,400000,400000,400000,0
|
|
20231228,180300,1827269500,400000,400000,400000,400000,0
|
|
20231228,180200,1827269500,400000,400000,400000,400000,0
|
|
20231228,180100,1827269500,400000,400000,400000,400000,0
|
|
20231228,180000,1827269500,400000,400000,400000,400000,0
|
|
20231228,175900,1827269500,400000,400000,400000,400000,0
|
|
20231228,175800,1827269500,400000,400000,400000,400000,0
|
|
20231228,175700,1827269500,400000,400000,400000,400000,0
|
|
20231228,175600,1827269500,400000,400000,400000,400000,0
|
|
20231228,175500,1827269500,400000,400000,400000,400000,0
|
|
20231228,175400,1827269500,400000,400000,400000,400000,0
|
|
20231228,175300,1827269500,400000,400000,400000,400000,0
|
|
20231228,175200,1827269500,400000,400000,400000,400000,0
|
|
20231228,175100,1827269500,400000,400000,400000,400000,0
|
|
20231228,175000,1827269500,400000,400000,400000,400000,0
|
|
20231228,174900,1827269500,400000,400000,400000,400000,335
|
|
20231228,174800,1827269500,400000,400000,400000,400000,0
|
|
20231228,174700,1827269500,400000,400000,400000,400000,0
|
|
20231228,174600,1827269500,400000,400000,400000,400000,0
|
|
20231228,174500,1827269500,400000,400000,400000,400000,0
|
|
20231228,174400,1827269500,400000,400000,400000,400000,0
|
|
20231228,174300,1827269500,400000,400000,400000,400000,0
|
|
20231228,174200,1827269500,400000,400000,400000,400000,0
|
|
20231228,174100,1827269500,400000,400000,400000,400000,0
|
|
20231228,174000,1827269500,400000,400000,400000,400000,0
|
|
20231228,173900,1827269500,400000,400000,400000,400000,0
|
|
20231228,173800,1827269500,400000,400000,400000,400000,0
|
|
20231228,173700,1827269500,400000,400000,400000,400000,0
|
|
20231228,173600,1827269500,400000,400000,400000,400000,0
|
|
20231228,173500,1827269500,400000,400000,400000,400000,0
|
|
20231228,173400,1827269500,400000,400000,400000,400000,0
|
|
20231228,173300,1827269500,400000,400000,400000,400000,0
|
|
20231228,173200,1827269500,400000,400000,400000,400000,0
|
|
20231228,173100,1827269500,400000,400000,400000,400000,0
|
|
20231228,173000,1827269500,400000,400000,400000,400000,0
|
|
20231228,172900,1827269500,400000,400000,400000,400000,0
|
|
20231228,172800,1827269500,400000,400000,400000,400000,0
|
|
20231228,172700,1827269500,400000,400000,400000,400000,0
|
|
20231228,172600,1827269500,400000,400000,400000,400000,0
|
|
20231228,172500,1827269500,400000,400000,400000,400000,0
|
|
20231228,172400,1827269500,400000,400000,400000,400000,0
|
|
20231228,172300,1827269500,400000,400000,400000,400000,0
|
|
20231228,172200,1827269500,400000,400000,400000,400000,0
|
|
20231228,172100,1827269500,400000,400000,400000,400000,0
|
|
20231228,172000,1827269500,400000,400000,400000,400000,0
|
|
20231228,171900,1827269500,400000,400000,400000,400000,335
|
|
20231228,171800,1827269500,400000,400000,400000,400000,0
|
|
20231228,171700,1827269500,400000,400000,400000,400000,0
|
|
20231228,171600,1827269500,400000,400000,400000,400000,0
|
|
20231228,171500,1827269500,400000,400000,400000,400000,0
|
|
20231228,171400,1827269500,400000,400000,400000,400000,0
|
|
20231228,171300,1827269500,400000,400000,400000,400000,0
|
|
20231228,171200,1827269500,400000,400000,400000,400000,0
|
|
20231228,171100,1827269500,400000,400000,400000,400000,0
|
|
20231228,171000,1827269500,400000,400000,400000,400000,0
|
|
20231228,170900,1827269500,400000,400000,400000,400000,0
|
|
20231228,170800,1827269500,400000,400000,400000,400000,0
|
|
20231228,170700,1827269500,400000,400000,400000,400000,0
|
|
20231228,170600,1827269500,400000,400000,400000,400000,0
|
|
20231228,170500,1827269500,400000,400000,400000,400000,0
|
|
20231228,170400,1827269500,400000,400000,400000,400000,0
|
|
20231228,170300,1827269500,400000,400000,400000,400000,0
|
|
20231228,170200,1827269500,400000,400000,400000,400000,0
|
|
20231228,170100,1827269500,400000,400000,400000,400000,0
|
|
20231228,170000,1827269500,400000,400000,400000,400000,0
|
|
20231228,165900,1827269500,400000,400000,400000,400000,0
|
|
20231228,165800,1827269500,400000,400000,400000,400000,0
|
|
20231228,165700,1827269500,400000,400000,400000,400000,0
|
|
20231228,165600,1827269500,400000,400000,400000,400000,0
|
|
20231228,165500,1827269500,400000,400000,400000,400000,0
|
|
20231228,165400,1827269500,400000,400000,400000,400000,0
|
|
20231228,165300,1827269500,400000,400000,400000,400000,0
|
|
20231228,165200,1827269500,400000,400000,400000,400000,0
|
|
20231228,165100,1827269500,400000,400000,400000,400000,0
|
|
20231228,165000,1827269500,400000,400000,400000,400000,0
|
|
20231228,164900,1827269500,400000,400000,400000,400000,335
|
|
20231228,164800,1827269500,400000,400000,400000,400000,0
|
|
20231228,164700,1827269500,400000,400000,400000,400000,0
|
|
20231228,164600,1827269500,400000,400000,400000,400000,0
|
|
20231228,164500,1827269500,400000,400000,400000,400000,0
|
|
20231228,164400,1827269500,400000,400000,400000,400000,0
|
|
20231228,164300,1827269500,400000,400000,400000,400000,0
|
|
20231228,164200,1827269500,400000,400000,400000,400000,0
|
|
20231228,164100,1827269500,400000,400000,400000,400000,0
|
|
20231228,164000,1827269500,400000,400000,400000,400000,0
|
|
20231228,163900,1827269500,400000,400000,400000,400000,0
|
|
20231228,163800,1827269500,400000,400000,400000,400000,0
|
|
20231228,163700,1827269500,400000,400000,400000,400000,0
|
|
20231228,163600,1827269500,400000,400000,400000,400000,0
|
|
20231228,163500,1827269500,400000,400000,400000,400000,0
|
|
20231228,163400,1827269500,400000,400000,400000,400000,0
|
|
20231228,163300,1827269500,400000,400000,400000,400000,0
|
|
20231228,163200,1827269500,400000,400000,400000,400000,0
|
|
20231228,163100,1827269500,400000,400000,400000,400000,0
|
|
20231228,163000,1827269500,400000,400000,400000,400000,0
|
|
20231228,162900,1827269500,400000,400000,400000,400000,0
|
|
20231228,162800,1827269500,400000,400000,400000,400000,0
|
|
20231228,162700,1827269500,400000,400000,400000,400000,0
|
|
20231228,162600,1827269500,400000,400000,400000,400000,0
|
|
20231228,162500,1827269500,400000,400000,400000,400000,0
|
|
20231228,162400,1827269500,400000,400000,400000,400000,0
|
|
20231228,162300,1827269500,400000,400000,400000,400000,0
|
|
20231228,162200,1827269500,400000,400000,400000,400000,0
|
|
20231228,162100,1827269500,400000,400000,400000,400000,0
|
|
20231228,162000,1827269500,400000,400000,400000,400000,0
|
|
20231228,161900,1827269500,400000,400000,400000,400000,335
|
|
20231228,161800,1827269500,400000,400000,400000,400000,0
|
|
20231228,161700,1827269500,400000,400000,400000,400000,0
|
|
20231228,161600,1827269500,400000,400000,400000,400000,0
|
|
20231228,161500,1827269500,400000,400000,400000,400000,0
|
|
20231228,161400,1827269500,400000,400000,400000,400000,0
|
|
20231228,161300,1827269500,400000,400000,400000,400000,0
|
|
20231228,161200,1827269500,400000,400000,400000,400000,0
|
|
20231228,161100,1827269500,400000,400000,400000,400000,0
|
|
20231228,161000,1827269500,400000,400000,400000,400000,0
|
|
20231228,160900,1827269500,400000,400000,400000,400000,0
|
|
20231228,160800,1827269500,400000,400000,400000,400000,0
|
|
20231228,160700,1827269500,400000,400000,400000,400000,0
|
|
20231228,160600,1827269500,400000,400000,400000,400000,0
|
|
20231228,160500,1827269500,400000,400000,400000,400000,0
|
|
20231228,160400,1827269500,400000,400000,400000,400000,0
|
|
20231228,160300,1827269500,400000,400000,400000,400000,0
|
|
20231228,160200,1827269500,400000,400000,400000,400000,0
|
|
20231228,160100,1827269500,400000,400000,400000,400000,0
|
|
20231228,160000,1827269500,400000,400000,400000,400000,0
|
|
20231228,155900,1827269500,400000,400000,400000,400000,0
|
|
20231228,155800,1827269500,400000,400000,400000,400000,0
|
|
20231228,155700,1827269500,400000,400000,400000,400000,0
|
|
20231228,155600,1827269500,400000,400000,400000,400000,0
|
|
20231228,155500,1827269500,400000,400000,400000,400000,0
|
|
20231228,155400,1827269500,400000,400000,400000,400000,0
|
|
20231228,155300,1827269500,400000,400000,400000,400000,0
|
|
20231228,155200,1827269500,400000,400000,400000,400000,0
|
|
20231228,155100,1827269500,400000,400000,400000,400000,0
|
|
20231228,155000,1827269500,400000,400000,400000,400000,0
|
|
20231228,154900,1827269500,400000,400000,400000,400000,335
|
|
20231228,154800,1827269500,400000,400000,400000,400000,0
|
|
20231228,154700,1827269500,400000,400000,400000,400000,0
|
|
20231228,154600,1827269500,400000,400000,400000,400000,0
|
|
20231228,154500,1827269500,400000,400000,400000,400000,0
|
|
20231228,154400,1827269500,400000,400000,400000,400000,0
|
|
20231228,154300,1827269500,400000,400000,400000,400000,0
|
|
20231228,154200,1827269500,400000,400000,400000,400000,0
|
|
20231228,154100,1827269500,400000,400000,400000,400000,0
|
|
20231228,154000,1827269500,400000,400000,400000,400000,0
|
|
20231228,153900,1827269500,400000,400000,400000,400000,0
|
|
20231228,153800,1827269500,400000,400000,400000,400000,0
|
|
20231228,153700,1827269500,400000,400000,400000,400000,0
|
|
20231228,153600,1827269500,400000,400000,400000,400000,0
|
|
20231228,153500,1827269500,400000,400000,400000,400000,0
|
|
20231228,153400,1827269500,400000,400000,400000,400000,0
|
|
20231228,153300,1827269500,400000,400000,400000,400000,0
|
|
20231228,153200,1827269500,400000,400000,400000,400000,0
|
|
20231228,153100,1827269500,400000,400000,400000,400000,0
|
|
20231228,153000,1827269500,400000,400000,400000,400000,335
|
|
20231228,152900,1693269500,401500,401500,401500,401500,0
|
|
20231228,152800,1693269500,401500,401500,401500,401500,0
|
|
20231228,152700,1693269500,401500,401500,401500,401500,0
|
|
20231228,152600,1693269500,401500,401500,401500,401500,0
|
|
20231228,152500,1693269500,401500,401500,401500,401500,0
|
|
20231228,152400,1693269500,401500,401500,401500,401500,0
|
|
20231228,152300,1693269500,401500,401500,401500,401500,0
|
|
20231228,152200,1693269500,401500,401500,401500,401500,0
|
|
20231228,152100,1693269500,401500,401500,401500,401500,0
|
|
20231228,152000,1693269500,401500,401500,401500,401500,0
|
|
20231228,151900,1693269500,401500,402500,402500,401000,13
|
|
20231228,151800,1688046000,403000,404000,404000,403000,96
|
|
20231228,151700,1649279000,403500,402500,403500,402000,332
|
|
20231228,151600,1515508500,402000,401000,402000,401000,455
|
|
20231228,151500,1332794500,401000,400500,401000,400500,269
|
|
20231228,151400,1224934500,400500,400500,400500,400500,13
|
|
20231228,151300,1219728000,400500,401000,401000,400500,25
|
|
20231228,151200,1209714500,401000,400500,401000,400500,14
|
|
20231228,151100,1204103500,401000,401000,401000,400500,31
|
|
20231228,151000,1191685000,401000,399500,401000,399500,13
|
|
20231228,150900,1186479500,399500,399500,399500,399500,0
|
|
20231228,150800,1186479500,399500,400500,400500,399500,5
|
|
20231228,150700,1184478000,400000,400500,400500,400000,26
|
|
20231228,150600,1174071000,401000,401000,401000,401000,0
|
|
20231228,150500,1174071000,401000,400500,401000,400000,15
|
|
20231228,150400,1168063000,400500,400500,400500,400500,76
|
|
20231228,150300,1137625000,400500,400500,400500,400500,57
|
|
20231228,150200,1114796500,401000,401000,401000,401000,1
|
|
20231228,150100,1114395500,401000,401000,401000,401000,2
|
|
20231228,150000,1113593500,401000,401000,401000,400500,18
|
|
20231228,145900,1106376000,401000,401000,401000,401000,15
|
|
20231228,145800,1100361000,401000,401000,401000,400500,40
|
|
20231228,145700,1084336000,401000,400500,401000,400500,65
|
|
20231228,145600,1058300000,401000,401000,401000,401000,15
|
|
20231228,145500,1052285000,401000,401000,401000,400500,15
|
|
20231228,145400,1046272500,401000,400500,401000,400000,115
|
|
20231228,145300,1000209000,400500,400500,400500,400500,41
|
|
20231228,145200,983788500,400500,400500,400500,400000,60
|
|
20231228,145100,959784500,400500,400500,400500,400500,59
|
|
20231228,145000,936155000,400500,400500,400500,400500,7
|
|
20231228,144900,933351500,400500,400000,400500,400000,11
|
|
20231228,144800,928946500,400500,400500,400500,400500,10
|
|
20231228,144700,924941500,400500,400500,400500,400000,40
|
|
20231228,144600,908926500,400000,400000,400000,400000,122
|
|
20231228,144500,860126500,400000,400000,400000,400000,9
|
|
20231228,144400,856526500,399500,400000,400000,399500,36
|
|
20231228,144300,842127500,400000,400000,400000,400000,6
|
|
20231228,144200,839727500,400000,400000,400000,399500,14
|
|
20231228,144100,834128500,400000,400000,400000,400000,8
|
|
20231228,144000,830928500,400000,400000,400000,400000,9
|
|
20231228,143900,827328500,399500,400000,400000,399500,60
|
|
20231228,143800,803329000,400000,400000,400000,400000,0
|
|
20231228,143700,803329000,400000,400000,400000,400000,0
|
|
20231228,143600,803329000,400000,400000,400000,400000,0
|
|
20231228,143500,803329000,400000,400000,400000,400000,1
|
|
20231228,143400,802929000,400000,400000,400000,400000,0
|
|
20231228,143300,802929000,400000,400000,400000,400000,0
|
|
20231228,143200,802929000,400000,400000,400000,400000,0
|
|
20231228,143100,802929000,400000,400000,400000,400000,1
|
|
20231228,143000,802529000,400000,400000,400000,400000,1
|
|
20231228,142900,802129000,400000,400000,400000,400000,4
|
|
20231228,142800,800529000,400000,400000,400000,400000,4
|
|
20231228,142700,798929000,399500,399500,399500,399500,6
|
|
20231228,142600,796532000,399500,399500,399500,399500,3
|
|
20231228,142500,795333500,400000,400000,400000,400000,2
|
|
20231228,142400,794533500,399500,399500,399500,399500,1
|
|
20231228,142300,794134000,400000,400000,400000,400000,1
|
|
20231228,142200,793734000,399500,399500,399500,399500,101
|
|
20231228,142100,753384500,399500,399500,399500,399500,0
|
|
20231228,142000,753384500,399500,399500,399500,399500,3
|
|
20231228,141900,752186000,399500,399500,399500,399500,5
|
|
20231228,141800,750188500,400000,400000,400000,400000,0
|
|
20231228,141700,750188500,400000,400000,400000,400000,0
|
|
20231228,141600,750188500,400000,400000,400000,400000,1
|
|
20231228,141500,749788500,400000,399500,400000,399500,7
|
|
20231228,141400,746989500,399500,399500,399500,399500,103
|
|
20231228,141300,705841000,399500,399500,399500,399500,0
|
|
20231228,141200,705841000,399500,399500,399500,399500,0
|
|
20231228,141100,705841000,399500,399500,399500,399500,0
|
|
20231228,141000,705841000,399500,399000,399500,399000,7
|
|
20231228,140900,703045000,399500,399500,399500,399500,0
|
|
20231228,140800,703045000,399500,399500,399500,399500,0
|
|
20231228,140700,703045000,399500,399500,399500,399500,1
|
|
20231228,140600,702645500,399000,399000,399000,399000,2
|
|
20231228,140500,701847500,399000,399000,399000,399000,0
|
|
20231228,140400,701847500,399000,399000,399000,399000,5
|
|
20231228,140300,699852500,399000,399000,399000,399000,1
|
|
20231228,140200,699453500,399500,399500,399500,399500,11
|
|
20231228,140100,695059000,399500,399500,399500,399500,1
|
|
20231228,140000,694659500,399000,399000,399000,399000,2
|
|
20231228,135900,693861500,399500,399500,399500,399500,2
|
|
20231228,135800,693062500,399500,399500,399500,399500,0
|
|
20231228,135700,693062500,399500,399500,399500,399500,0
|
|
20231228,135600,693062500,399500,399500,399500,399500,1
|
|
20231228,135500,692663000,399500,399000,399500,399000,4
|
|
20231228,135400,691066000,399000,399000,399000,399000,4
|
|
20231228,135300,689470000,399000,399000,399000,399000,0
|
|
20231228,135200,689470000,399000,399000,399000,399000,2
|
|
20231228,135100,688672000,399000,399000,399000,399000,10
|
|
20231228,135000,684682000,399500,399500,399500,399500,0
|
|
20231228,134900,684682000,399500,399500,399500,399500,2
|
|
20231228,134800,683883000,399000,398500,399000,398500,55
|
|
20231228,134700,661938500,399000,399000,399000,399000,0
|
|
20231228,134600,661938500,399000,399000,399000,399000,1
|
|
20231228,134500,661539500,399000,399000,399000,399000,1
|
|
20231228,134400,661140500,398500,398500,398500,398500,3
|
|
20231228,134300,659945000,398500,398500,398500,398500,1
|
|
20231228,134200,659546500,398500,398500,398500,398500,1
|
|
20231228,134100,659148000,398500,398500,398500,398500,0
|
|
20231228,134000,659148000,398500,398500,398500,398500,0
|
|
20231228,133900,659148000,398500,399000,399000,398500,5
|
|
20231228,133800,657155000,399000,399000,399000,399000,39
|
|
20231228,133700,641594000,399000,399000,399000,399000,1
|
|
20231228,133600,641195000,399000,399000,399000,399000,0
|
|
20231228,133500,641195000,399000,399000,399000,399000,2
|
|
20231228,133400,640397000,399000,399000,399000,399000,9
|
|
20231228,133300,636806000,399000,399000,399000,399000,10
|
|
20231228,133200,632816000,399000,399000,399000,399000,0
|
|
20231228,133100,632816000,399000,399500,399500,399000,10
|
|
20231228,133000,628825500,399500,398500,399500,398500,3
|
|
20231228,132900,627628000,398500,398500,398500,398500,2
|
|
20231228,132800,626831000,398500,399500,399500,398500,3
|
|
20231228,132700,625633500,399500,399000,399500,398500,8
|
|
20231228,132600,622441500,399000,399500,399500,399000,2
|
|
20231228,132500,621643000,399000,399000,399000,399000,12
|
|
20231228,132400,616855000,399500,399500,399500,399500,2
|
|
20231228,132300,616056000,399000,399000,399000,399000,2
|
|
20231228,132200,615258000,399500,399500,399500,399500,3
|
|
20231228,132100,614059500,399500,399500,399500,399500,0
|
|
20231228,132000,614059500,399500,399500,399500,399500,1
|
|
20231228,131900,613660000,399500,399500,399500,399500,1
|
|
20231228,131800,613260500,399500,399500,399500,399500,0
|
|
20231228,131700,613260500,399500,399500,399500,399500,3
|
|
20231228,131600,612062000,399500,399500,399500,399500,1
|
|
20231228,131500,611662500,399500,399500,399500,399500,1
|
|
20231228,131400,611263000,399500,399000,399500,399000,4
|
|
20231228,131300,609666500,399000,399000,399000,399000,0
|
|
20231228,131200,609666500,399000,399000,399000,399000,2
|
|
20231228,131100,608868500,399000,399000,399000,399000,0
|
|
20231228,131000,608868500,399000,399000,399000,399000,1
|
|
20231228,130900,608469500,399000,399000,399000,399000,9
|
|
20231228,130800,604878500,399000,399000,399000,399000,2
|
|
20231228,130700,604080500,399500,399500,399500,399500,3
|
|
20231228,130600,602882000,399500,399000,399500,399000,83
|
|
20231228,130500,569764000,399000,398500,399000,398500,52
|
|
20231228,130400,549037000,398500,398500,398500,398500,1
|
|
20231228,130300,548638500,398500,398500,398500,398500,0
|
|
20231228,130200,548638500,398500,398500,398500,398500,1
|
|
20231228,130100,548240000,398000,398000,398000,398000,5
|
|
20231228,130000,546250000,398500,398500,398500,398500,2
|
|
20231228,125900,545453000,398500,398000,398500,398000,7
|
|
20231228,125800,542666500,398500,398500,398500,398500,1
|
|
20231228,125700,542268000,398500,398500,398500,398500,2
|
|
20231228,125600,541471000,398500,398500,398500,398500,0
|
|
20231228,125500,541471000,398500,398500,398500,398500,11
|
|
20231228,125400,537087500,399000,399000,399000,399000,1
|
|
20231228,125300,536688500,399000,399000,399000,399000,0
|
|
20231228,125200,536688500,399000,399000,399000,399000,1
|
|
20231228,125100,536289500,398500,398500,398500,398000,51
|
|
20231228,125000,515972000,399000,398500,399000,398500,115
|
|
20231228,124900,470113500,398500,398500,398500,398000,69
|
|
20231228,124800,442617500,398500,398500,398500,398500,10
|
|
20231228,124700,438632500,398500,398500,398500,398500,1
|
|
20231228,124600,438234000,398500,398500,398500,398500,1
|
|
20231228,124500,437835500,398500,398500,398500,398500,0
|
|
20231228,124400,437835500,398500,398000,398500,398000,11
|
|
20231228,124300,433457000,398000,398000,398000,398000,0
|
|
20231228,124200,433457000,398000,398500,398500,398000,57
|
|
20231228,124100,410746500,398500,398500,398500,398500,1
|
|
20231228,124000,410348000,398500,398500,398500,398500,0
|
|
20231228,123900,410348000,398500,398500,398500,398500,0
|
|
20231228,123800,410348000,398500,398500,398500,398500,1
|
|
20231228,123700,409949500,398500,398500,398500,398500,0
|
|
20231228,123600,409949500,398500,398500,398500,398500,1
|
|
20231228,123500,409551000,398500,398500,398500,398500,2
|
|
20231228,123400,408754000,398500,398500,398500,398500,0
|
|
20231228,123300,408754000,398500,398000,398500,398000,6
|
|
20231228,123200,406365500,398000,398000,398000,398000,0
|
|
20231228,123100,406365500,398000,398000,398500,398000,7
|
|
20231228,123000,403579000,398500,398500,398500,398500,0
|
|
20231228,122900,403579000,398500,398500,398500,398500,0
|
|
20231228,122800,403579000,398500,398500,398500,398500,1
|
|
20231228,122700,403180500,398500,398500,398500,398500,1
|
|
20231228,122600,402782000,398500,398500,398500,398500,1
|
|
20231228,122500,402383500,398000,398000,398000,398000,4
|
|
20231228,122400,400791500,398000,398000,398000,398000,0
|
|
20231228,122300,400791500,398000,398000,398000,398000,0
|
|
20231228,122200,400791500,398000,398000,398000,398000,0
|
|
20231228,122100,400791500,398000,398000,398000,398000,0
|
|
20231228,122000,400791500,398000,398000,398000,398000,0
|
|
20231228,121900,400791500,398000,398000,398000,398000,0
|
|
20231228,121800,400791500,398000,398000,398000,398000,1
|
|
20231228,121700,400393500,398000,398000,398000,398000,0
|
|
20231228,121600,400393500,398000,398500,398500,398000,27
|
|
20231228,121500,389646000,398000,398000,398000,398000,5
|
|
20231228,121400,387656000,398000,398000,398000,398000,1
|
|
20231228,121300,387258000,398000,398000,398000,398000,10
|
|
20231228,121200,383278000,398000,398000,398000,398000,1
|
|
20231228,121100,382880000,398000,398000,398000,398000,0
|
|
20231228,121000,382880000,398000,398000,398000,398000,1
|
|
20231228,120900,382482000,398500,398000,398500,398000,76
|
|
20231228,120800,352232500,398000,398000,398000,398000,1
|
|
20231228,120700,351834500,398000,398000,398000,398000,28
|
|
20231228,120600,340690500,398000,398000,398000,398000,1
|
|
20231228,120500,340292500,398000,398000,398000,398000,4
|
|
20231228,120400,338700500,398000,398000,398000,398000,4
|
|
20231228,120300,337108500,398000,398000,398000,398000,1
|
|
20231228,120200,336710500,398000,398000,398000,398000,1
|
|
20231228,120100,336312500,398000,397500,398000,397500,8
|
|
20231228,120000,333129000,397500,397500,397500,397500,0
|
|
20231228,115900,333129000,397500,397500,397500,397500,4
|
|
20231228,115800,331539000,398000,397500,398000,397500,4
|
|
20231228,115700,329948500,398000,398000,398000,398000,2
|
|
20231228,115600,329152500,398000,398000,398000,398000,3
|
|
20231228,115500,327958500,398000,397500,398000,397500,8
|
|
20231228,115400,324775500,397500,397500,397500,397500,2
|
|
20231228,115300,323980500,398000,398000,398000,398000,12
|
|
20231228,115200,319204500,398000,398000,398000,398000,0
|
|
20231228,115100,319204500,398000,398000,398000,398000,1
|
|
20231228,115000,318806500,398000,398000,398000,398000,0
|
|
20231228,114900,318806500,398000,398000,398000,398000,2
|
|
20231228,114800,318010500,398000,398000,398000,398000,4
|
|
20231228,114700,316418500,398000,398000,398000,398000,4
|
|
20231228,114600,314826500,397500,397500,397500,397500,1
|
|
20231228,114500,314429000,397500,397500,397500,397500,6
|
|
20231228,114400,312044000,397500,397500,397500,397500,0
|
|
20231228,114300,312044000,397500,397500,397500,397500,0
|
|
20231228,114200,312044000,397500,397500,397500,397500,0
|
|
20231228,114100,312044000,397500,397500,397500,397500,1
|
|
20231228,114000,311646500,397500,397500,397500,397500,15
|
|
20231228,113900,305684000,398000,398000,398000,398000,0
|
|
20231228,113800,305684000,398000,398000,398000,398000,1
|
|
20231228,113700,305286000,398000,398000,398000,398000,0
|
|
20231228,113600,305286000,398000,397500,398000,397500,2
|
|
20231228,113500,304490500,398000,398000,398000,398000,0
|
|
20231228,113400,304490500,398000,398000,398000,398000,1
|
|
20231228,113300,304092500,398000,397500,398000,397500,2
|
|
20231228,113200,303297000,397500,397500,397500,397500,1
|
|
20231228,113100,302899500,398000,398000,398000,398000,1
|
|
20231228,113000,302501500,398000,398000,398000,398000,0
|
|
20231228,112900,302501500,398000,398000,398000,398000,0
|
|
20231228,112800,302501500,398000,398000,398000,398000,0
|
|
20231228,112700,302501500,398000,398000,398000,398000,0
|
|
20231228,112600,302501500,398000,398000,398000,398000,0
|
|
20231228,112500,302501500,398000,397500,398000,397500,4
|
|
20231228,112400,300910500,398000,398000,398000,398000,3
|
|
20231228,112300,299716500,397500,397500,397500,397500,1
|
|
20231228,112200,299319000,397500,397500,397500,397500,0
|
|
20231228,112100,299319000,397500,397500,397500,397500,2
|
|
20231228,112000,298524000,397500,398000,398000,397500,7
|
|
20231228,111900,295741000,397500,397500,397500,397500,33
|
|
20231228,111800,282623500,398000,398000,398000,398000,1
|
|
20231228,111700,282225500,397500,397500,397500,397500,2
|
|
20231228,111600,281430500,397500,398000,398000,397500,7
|
|
20231228,111500,278647000,398000,397500,398000,397500,31
|
|
20231228,111400,266320500,397500,397500,397500,397500,5
|
|
20231228,111300,264333000,397500,397500,397500,397500,1
|
|
20231228,111200,263935500,397500,397500,397500,397500,10
|
|
20231228,111100,259960500,397500,397500,397500,397500,3
|
|
20231228,111000,258768000,397500,397500,397500,397500,0
|
|
20231228,110900,258768000,397500,397500,397500,397500,4
|
|
20231228,110800,257178000,397500,397500,397500,397500,0
|
|
20231228,110700,257178000,397500,397000,397500,397000,4
|
|
20231228,110600,255589500,397000,397000,397000,397000,0
|
|
20231228,110500,255589500,397000,397000,397000,397000,1
|
|
20231228,110400,255192500,397000,397000,397000,397000,0
|
|
20231228,110300,255192500,397000,397000,397000,397000,0
|
|
20231228,110200,255192500,397000,397000,397000,397000,0
|
|
20231228,110100,255192500,397000,397000,397000,397000,11
|
|
20231228,110000,250825500,397000,396500,397000,396500,12
|
|
20231228,105900,246062000,396500,396000,396500,396000,2
|
|
20231228,105800,245269500,396500,396000,396500,396000,4
|
|
20231228,105700,243684500,396000,396000,396000,396000,1
|
|
20231228,105600,243288500,397000,397000,397000,397000,1
|
|
20231228,105500,242891500,397000,396500,397000,396500,20
|
|
20231228,105400,234957500,396500,396500,396500,396500,0
|
|
20231228,105300,234957500,396500,396500,396500,396500,5
|
|
20231228,105200,232975000,396500,396500,396500,396500,1
|
|
20231228,105100,232578500,396500,396500,396500,396500,1
|
|
20231228,105000,232182000,396500,396500,397000,396500,5
|
|
20231228,104900,230199000,396500,396500,396500,396500,1
|
|
20231228,104800,229802500,396500,396500,396500,396500,3
|
|
20231228,104700,228613000,396500,396500,396500,396500,1
|
|
20231228,104600,228216500,397000,397000,397000,397000,0
|
|
20231228,104500,228216500,397000,397000,397000,397000,51
|
|
20231228,104400,207969500,397500,397500,397500,397500,2
|
|
20231228,104300,207174500,397000,397000,397000,397000,1
|
|
20231228,104200,206777500,397000,397000,397000,397000,2
|
|
20231228,104100,205983500,397000,397000,397000,397000,1
|
|
20231228,104000,205586500,397000,397000,397000,397000,1
|
|
20231228,103900,205189500,397000,396500,397000,396500,3
|
|
20231228,103800,203999500,396500,396500,396500,396500,13
|
|
20231228,103700,198845000,396500,396500,396500,396500,1
|
|
20231228,103600,198448500,396500,397000,397000,396500,3
|
|
20231228,103500,197258000,396500,396500,396500,396500,3
|
|
20231228,103400,196068500,397500,397500,397500,397500,1
|
|
20231228,103300,195671000,396500,397000,397000,396500,13
|
|
20231228,103200,190511000,397000,397000,397000,397000,1
|
|
20231228,103100,190114000,397000,397000,397000,397000,2
|
|
20231228,103000,189320000,397000,397000,397000,397000,1
|
|
20231228,102900,188923000,397000,397000,397000,397000,0
|
|
20231228,102800,188923000,397000,397000,397000,397000,0
|
|
20231228,102700,188923000,397000,397000,397000,397000,0
|
|
20231228,102600,188923000,397000,397000,397000,397000,6
|
|
20231228,102500,186541000,396500,396500,396500,396500,0
|
|
20231228,102400,186541000,396500,396500,396500,396500,1
|
|
20231228,102300,186144500,396500,397500,397500,396500,10
|
|
20231228,102200,182178000,397500,397500,397500,397500,0
|
|
20231228,102100,182178000,397500,397500,397500,397500,0
|
|
20231228,102000,182178000,397500,397500,397500,397500,1
|
|
20231228,101900,181780500,397500,397500,397500,397500,1
|
|
20231228,101800,181383000,397000,397000,397000,397000,0
|
|
20231228,101700,181383000,397000,397000,397000,397000,1
|
|
20231228,101600,180986000,397000,397500,397500,397000,8
|
|
20231228,101500,177809500,397500,397500,397500,397500,1
|
|
20231228,101400,177412000,397500,397500,397500,397500,5
|
|
20231228,101300,175424500,397000,397000,397000,397000,24
|
|
20231228,101200,165896500,397000,397000,397000,397000,1
|
|
20231228,101100,165499500,396500,396500,396500,396500,0
|
|
20231228,101000,165499500,396500,396500,396500,396500,0
|
|
20231228,100900,165499500,396500,396500,396500,396500,1
|
|
20231228,100800,165103000,396500,396500,396500,396500,0
|
|
20231228,100700,165103000,396500,396500,396500,396500,0
|
|
20231228,100600,165103000,396500,396500,396500,396500,0
|
|
20231228,100500,165103000,396500,396500,396500,396500,5
|
|
20231228,100400,163120500,397000,397000,397000,397000,2
|
|
20231228,100300,162326500,397000,397000,397000,397000,0
|
|
20231228,100200,162326500,397000,397000,397000,397000,1
|
|
20231228,100100,161929500,396500,396500,396500,396500,1
|
|
20231228,100000,161533000,397000,397000,397000,397000,1
|
|
20231228,095900,161136000,397000,397000,397000,397000,0
|
|
20231228,095800,161136000,397000,397000,397000,397000,0
|
|
20231228,095700,161136000,397000,397000,397000,397000,2
|
|
20231228,095600,160342000,397000,397000,397000,397000,2
|
|
20231228,095500,159548000,397000,397000,397000,397000,2
|
|
20231228,095400,158754000,397000,397000,397000,397000,0
|
|
20231228,095300,158754000,397000,397000,397000,397000,1
|
|
20231228,095200,158357000,397000,395500,397000,395500,5
|
|
20231228,095100,156377000,395500,395500,395500,395500,0
|
|
20231228,095000,156377000,395500,395500,395500,395500,1
|
|
20231228,094900,155981500,397000,397000,397000,397000,6
|
|
20231228,094800,153599500,397000,397000,397000,397000,1
|
|
20231228,094700,153202500,397000,396500,397000,396500,4
|
|
20231228,094600,151615500,397000,397000,397000,397000,1
|
|
20231228,094500,151218500,397000,396000,397000,396000,50
|
|
20231228,094400,131390000,396000,396000,396000,396000,7
|
|
20231228,094300,128618000,396000,396000,396000,396000,1
|
|
20231228,094200,128222000,396500,396500,396500,396500,2
|
|
20231228,094100,127429000,396000,396000,396000,396000,0
|
|
20231228,094000,127429000,396000,396000,396000,396000,0
|
|
20231228,093900,127429000,396000,396000,396000,396000,0
|
|
20231228,093800,127429000,396000,396000,396000,396000,2
|
|
20231228,093700,126637000,396000,396000,396000,396000,0
|
|
20231228,093600,126637000,396000,396000,396000,396000,3
|
|
20231228,093500,125449000,396500,396500,396500,396500,0
|
|
20231228,093400,125449000,396500,396500,396500,396500,0
|
|
20231228,093300,125449000,396500,395500,396500,395500,12
|
|
20231228,093200,120701500,395500,395500,395500,395500,23
|
|
20231228,093100,111605000,395500,395500,395500,395500,1
|
|
20231228,093000,111209500,395000,395000,395000,395000,1
|
|
20231228,092900,110814500,395000,395000,395000,395000,1
|
|
20231228,092800,110419500,395000,395000,395000,395000,2
|
|
20231228,092700,109629500,395000,395000,395000,395000,2
|
|
20231228,092600,108839500,395000,395000,395000,395000,0
|
|
20231228,092500,108839500,395000,395000,395000,395000,1
|
|
20231228,092400,108444500,395500,395500,395500,395500,0
|
|
20231228,092300,108444500,395500,395500,395500,395500,0
|
|
20231228,092200,108444500,395500,395500,395500,395500,0
|
|
20231228,092100,108444500,395500,395500,395500,395500,0
|
|
20231228,092000,108444500,395500,395500,395500,395500,0
|
|
20231228,091900,108444500,395500,395500,395500,395500,0
|
|
20231228,091800,108444500,395500,396000,396000,395500,20
|
|
20231228,091700,100533500,396000,396000,396000,396000,0
|
|
20231228,091600,100533500,396000,396000,396000,396000,14
|
|
20231228,091500,94989500,395500,395500,395500,395500,0
|
|
20231228,091400,94989500,395500,395500,395500,395500,11
|
|
20231228,091300,90639000,395500,395500,395500,395500,0
|
|
20231228,091200,90639000,395500,395500,395500,395500,0
|
|
20231228,091100,90639000,395500,395500,395500,395500,0
|
|
20231228,091000,90639000,395500,396000,396000,395500,171
|
|
20231228,090900,23008000,396000,396000,396000,396000,0
|
|
20231228,090800,23008000,396000,396000,396000,396000,4
|
|
20231228,090700,21424000,396000,396000,396000,395500,14
|
|
20231228,090600,15880500,396000,396000,396000,396000,2
|
|
20231228,090500,15088500,396000,396500,397000,396000,8
|
|
20231228,090400,11916000,397000,397000,397000,397000,1
|
|
20231228,090300,11519000,397000,396000,397000,395000,7
|
|
20231228,090200,8745000,397500,397500,397500,397500,2
|
|
20231228,090100,7950000,397500,397000,397500,395000,7
|
|
20231228,090000,5171000,395000,398000,398000,395000,13
|