531 lines
29 KiB
CSV
531 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,184800,1354041000,400000,400000,400000,400000,275
|
|
20240102,184700,1354041000,400000,400000,400000,400000,0
|
|
20240102,184600,1354041000,400000,400000,400000,400000,0
|
|
20240102,184500,1354041000,400000,400000,400000,400000,0
|
|
20240102,184400,1354041000,400000,400000,400000,400000,0
|
|
20240102,184300,1354041000,400000,400000,400000,400000,0
|
|
20240102,184200,1354041000,400000,400000,400000,400000,0
|
|
20240102,184100,1354041000,400000,400000,400000,400000,0
|
|
20240102,184000,1354041000,400000,400000,400000,400000,0
|
|
20240102,183900,1354041000,400000,400000,400000,400000,0
|
|
20240102,183800,1354041000,400000,400000,400000,400000,0
|
|
20240102,183700,1354041000,400000,400000,400000,400000,0
|
|
20240102,183600,1354041000,400000,400000,400000,400000,0
|
|
20240102,183500,1354041000,400000,400000,400000,400000,0
|
|
20240102,183400,1354041000,400000,400000,400000,400000,0
|
|
20240102,183300,1354041000,400000,400000,400000,400000,0
|
|
20240102,183200,1354041000,400000,400000,400000,400000,0
|
|
20240102,183100,1354041000,400000,400000,400000,400000,0
|
|
20240102,183000,1354041000,400000,400000,400000,400000,0
|
|
20240102,182900,1354041000,400000,400000,400000,400000,0
|
|
20240102,182800,1354041000,400000,400000,400000,400000,0
|
|
20240102,182700,1354041000,400000,400000,400000,400000,0
|
|
20240102,182600,1354041000,400000,400000,400000,400000,0
|
|
20240102,182500,1354041000,400000,400000,400000,400000,0
|
|
20240102,182400,1354041000,400000,400000,400000,400000,0
|
|
20240102,182300,1354041000,400000,400000,400000,400000,0
|
|
20240102,182200,1354041000,400000,400000,400000,400000,0
|
|
20240102,182100,1354041000,400000,400000,400000,400000,0
|
|
20240102,182000,1354041000,400000,400000,400000,400000,0
|
|
20240102,181900,1354041000,400000,400000,400000,400000,0
|
|
20240102,181800,1354041000,400000,400000,400000,400000,275
|
|
20240102,181700,1354041000,400000,400000,400000,400000,0
|
|
20240102,181600,1354041000,400000,400000,400000,400000,0
|
|
20240102,181500,1354041000,400000,400000,400000,400000,0
|
|
20240102,181400,1354041000,400000,400000,400000,400000,0
|
|
20240102,181300,1354041000,400000,400000,400000,400000,0
|
|
20240102,181200,1354041000,400000,400000,400000,400000,0
|
|
20240102,181100,1354041000,400000,400000,400000,400000,0
|
|
20240102,181000,1354041000,400000,400000,400000,400000,0
|
|
20240102,180900,1354041000,400000,400000,400000,400000,0
|
|
20240102,180800,1354041000,400000,400000,400000,400000,0
|
|
20240102,180700,1354041000,400000,400000,400000,400000,0
|
|
20240102,180600,1354041000,400000,400000,400000,400000,0
|
|
20240102,180500,1354041000,400000,400000,400000,400000,0
|
|
20240102,180400,1354041000,400000,400000,400000,400000,0
|
|
20240102,180300,1354041000,400000,400000,400000,400000,0
|
|
20240102,180200,1354041000,400000,400000,400000,400000,0
|
|
20240102,180100,1354041000,400000,400000,400000,400000,0
|
|
20240102,180000,1354041000,400000,400000,400000,400000,0
|
|
20240102,175900,1354041000,400000,400000,400000,400000,0
|
|
20240102,175800,1354041000,400000,400000,400000,400000,0
|
|
20240102,175700,1354041000,400000,400000,400000,400000,0
|
|
20240102,175600,1354041000,400000,400000,400000,400000,0
|
|
20240102,175500,1354041000,400000,400000,400000,400000,0
|
|
20240102,175400,1354041000,400000,400000,400000,400000,0
|
|
20240102,175300,1354041000,400000,400000,400000,400000,0
|
|
20240102,175200,1354041000,400000,400000,400000,400000,0
|
|
20240102,175100,1354041000,400000,400000,400000,400000,0
|
|
20240102,175000,1354041000,400000,400000,400000,400000,0
|
|
20240102,174900,1354041000,400000,400000,400000,400000,0
|
|
20240102,174800,1354041000,400000,400000,400000,400000,275
|
|
20240102,174700,1354041000,400000,400000,400000,400000,0
|
|
20240102,174600,1354041000,400000,400000,400000,400000,0
|
|
20240102,174500,1354041000,400000,400000,400000,400000,0
|
|
20240102,174400,1354041000,400000,400000,400000,400000,0
|
|
20240102,174300,1354041000,400000,400000,400000,400000,0
|
|
20240102,174200,1354041000,400000,400000,400000,400000,0
|
|
20240102,174100,1354041000,400000,400000,400000,400000,0
|
|
20240102,174000,1354041000,400000,400000,400000,400000,0
|
|
20240102,173900,1354041000,400000,400000,400000,400000,0
|
|
20240102,173800,1354041000,400000,400000,400000,400000,0
|
|
20240102,173700,1354041000,400000,400000,400000,400000,0
|
|
20240102,173600,1354041000,400000,400000,400000,400000,0
|
|
20240102,173500,1354041000,400000,400000,400000,400000,0
|
|
20240102,173400,1354041000,400000,400000,400000,400000,0
|
|
20240102,173300,1354041000,400000,400000,400000,400000,0
|
|
20240102,173200,1354041000,400000,400000,400000,400000,0
|
|
20240102,173100,1354041000,400000,400000,400000,400000,0
|
|
20240102,173000,1354041000,400000,400000,400000,400000,0
|
|
20240102,172900,1354041000,400000,400000,400000,400000,0
|
|
20240102,172800,1354041000,400000,400000,400000,400000,0
|
|
20240102,172700,1354041000,400000,400000,400000,400000,0
|
|
20240102,172600,1354041000,400000,400000,400000,400000,0
|
|
20240102,172500,1354041000,400000,400000,400000,400000,0
|
|
20240102,172400,1354041000,400000,400000,400000,400000,0
|
|
20240102,172300,1354041000,400000,400000,400000,400000,0
|
|
20240102,172200,1354041000,400000,400000,400000,400000,0
|
|
20240102,172100,1354041000,400000,400000,400000,400000,0
|
|
20240102,172000,1354041000,400000,400000,400000,400000,0
|
|
20240102,171900,1354041000,400000,400000,400000,400000,0
|
|
20240102,171800,1354041000,400000,400000,400000,400000,275
|
|
20240102,171700,1354041000,400000,400000,400000,400000,0
|
|
20240102,171600,1354041000,400000,400000,400000,400000,0
|
|
20240102,171500,1354041000,400000,400000,400000,400000,0
|
|
20240102,171400,1354041000,400000,400000,400000,400000,0
|
|
20240102,171300,1354041000,400000,400000,400000,400000,0
|
|
20240102,171200,1354041000,400000,400000,400000,400000,0
|
|
20240102,171100,1354041000,400000,400000,400000,400000,0
|
|
20240102,171000,1354041000,400000,400000,400000,400000,0
|
|
20240102,170900,1354041000,400000,400000,400000,400000,0
|
|
20240102,170800,1354041000,400000,400000,400000,400000,0
|
|
20240102,170700,1354041000,400000,400000,400000,400000,0
|
|
20240102,170600,1354041000,400000,400000,400000,400000,0
|
|
20240102,170500,1354041000,400000,400000,400000,400000,0
|
|
20240102,170400,1354041000,400000,400000,400000,400000,0
|
|
20240102,170300,1354041000,400000,400000,400000,400000,0
|
|
20240102,170200,1354041000,400000,400000,400000,400000,0
|
|
20240102,170100,1354041000,400000,400000,400000,400000,0
|
|
20240102,170000,1354041000,400000,400000,400000,400000,0
|
|
20240102,165900,1354041000,400000,400000,400000,400000,0
|
|
20240102,165800,1354041000,400000,400000,400000,400000,0
|
|
20240102,165700,1354041000,400000,400000,400000,400000,0
|
|
20240102,165600,1354041000,400000,400000,400000,400000,0
|
|
20240102,165500,1354041000,400000,400000,400000,400000,0
|
|
20240102,165400,1354041000,400000,400000,400000,400000,0
|
|
20240102,165300,1354041000,400000,400000,400000,400000,0
|
|
20240102,165200,1354041000,400000,400000,400000,400000,0
|
|
20240102,165100,1354041000,400000,400000,400000,400000,0
|
|
20240102,165000,1354041000,400000,400000,400000,400000,0
|
|
20240102,164900,1354041000,400000,400000,400000,400000,0
|
|
20240102,164800,1354041000,400000,400000,400000,400000,275
|
|
20240102,164700,1354041000,400000,400000,400000,400000,0
|
|
20240102,164600,1354041000,400000,400000,400000,400000,0
|
|
20240102,164500,1354041000,400000,400000,400000,400000,0
|
|
20240102,164400,1354041000,400000,400000,400000,400000,0
|
|
20240102,164300,1354041000,400000,400000,400000,400000,0
|
|
20240102,164200,1354041000,400000,400000,400000,400000,0
|
|
20240102,164100,1354041000,400000,400000,400000,400000,0
|
|
20240102,164000,1354041000,400000,400000,400000,400000,0
|
|
20240102,163900,1354041000,400000,400000,400000,400000,0
|
|
20240102,163800,1354041000,400000,400000,400000,400000,0
|
|
20240102,163700,1354041000,400000,400000,400000,400000,0
|
|
20240102,163600,1354041000,400000,400000,400000,400000,0
|
|
20240102,163500,1354041000,400000,400000,400000,400000,0
|
|
20240102,163400,1354041000,400000,400000,400000,400000,0
|
|
20240102,163300,1354041000,400000,400000,400000,400000,0
|
|
20240102,163200,1354041000,400000,400000,400000,400000,0
|
|
20240102,163100,1354041000,400000,400000,400000,400000,0
|
|
20240102,163000,1354041000,400000,400000,400000,400000,0
|
|
20240102,162900,1354041000,400000,400000,400000,400000,0
|
|
20240102,162800,1354041000,400000,400000,400000,400000,0
|
|
20240102,162700,1354041000,400000,400000,400000,400000,0
|
|
20240102,162600,1354041000,400000,400000,400000,400000,0
|
|
20240102,162500,1354041000,400000,400000,400000,400000,0
|
|
20240102,162400,1354041000,400000,400000,400000,400000,0
|
|
20240102,162300,1354041000,400000,400000,400000,400000,0
|
|
20240102,162200,1354041000,400000,400000,400000,400000,0
|
|
20240102,162100,1354041000,400000,400000,400000,400000,0
|
|
20240102,162000,1354041000,400000,400000,400000,400000,0
|
|
20240102,161900,1354041000,400000,400000,400000,400000,0
|
|
20240102,161800,1354041000,400000,400000,400000,400000,275
|
|
20240102,161700,1354041000,400000,400000,400000,400000,0
|
|
20240102,161600,1354041000,400000,400000,400000,400000,0
|
|
20240102,161500,1354041000,400000,400000,400000,400000,0
|
|
20240102,161400,1354041000,400000,400000,400000,400000,0
|
|
20240102,161300,1354041000,400000,400000,400000,400000,0
|
|
20240102,161200,1354041000,400000,400000,400000,400000,0
|
|
20240102,161100,1354041000,400000,400000,400000,400000,0
|
|
20240102,161000,1354041000,400000,400000,400000,400000,0
|
|
20240102,160900,1354041000,400000,400000,400000,400000,0
|
|
20240102,160800,1354041000,400000,400000,400000,400000,0
|
|
20240102,160700,1354041000,400000,400000,400000,400000,0
|
|
20240102,160600,1354041000,400000,400000,400000,400000,0
|
|
20240102,160500,1354041000,400000,400000,400000,400000,0
|
|
20240102,160400,1354041000,400000,400000,400000,400000,0
|
|
20240102,160300,1354041000,400000,400000,400000,400000,0
|
|
20240102,160200,1354041000,400000,400000,400000,400000,0
|
|
20240102,160100,1354041000,400000,400000,400000,400000,0
|
|
20240102,160000,1354041000,400000,400000,400000,400000,0
|
|
20240102,155900,1354041000,400000,400000,400000,400000,0
|
|
20240102,155800,1354041000,400000,400000,400000,400000,0
|
|
20240102,155700,1354041000,400000,400000,400000,400000,0
|
|
20240102,155600,1354041000,400000,400000,400000,400000,0
|
|
20240102,155500,1354041000,400000,400000,400000,400000,0
|
|
20240102,155400,1354041000,400000,400000,400000,400000,0
|
|
20240102,155300,1354041000,400000,400000,400000,400000,0
|
|
20240102,155200,1354041000,400000,400000,400000,400000,0
|
|
20240102,155100,1354041000,400000,400000,400000,400000,0
|
|
20240102,155000,1354041000,400000,400000,400000,400000,0
|
|
20240102,154900,1354041000,400000,400000,400000,400000,0
|
|
20240102,154800,1354041000,400000,400000,400000,400000,275
|
|
20240102,154700,1354041000,400000,400000,400000,400000,0
|
|
20240102,154600,1354041000,400000,400000,400000,400000,0
|
|
20240102,154500,1354041000,400000,400000,400000,400000,0
|
|
20240102,154400,1354041000,400000,400000,400000,400000,0
|
|
20240102,154300,1354041000,400000,400000,400000,400000,0
|
|
20240102,154200,1354041000,400000,400000,400000,400000,0
|
|
20240102,154100,1354041000,400000,400000,400000,400000,0
|
|
20240102,154000,1354041000,400000,400000,400000,400000,0
|
|
20240102,153900,1354041000,400000,400000,400000,400000,0
|
|
20240102,153800,1354041000,400000,400000,400000,400000,0
|
|
20240102,153700,1354041000,400000,400000,400000,400000,0
|
|
20240102,153600,1354041000,400000,400000,400000,400000,0
|
|
20240102,153500,1354041000,400000,400000,400000,400000,0
|
|
20240102,153400,1354041000,400000,400000,400000,400000,0
|
|
20240102,153300,1354041000,400000,400000,400000,400000,0
|
|
20240102,153200,1354041000,400000,400000,400000,400000,0
|
|
20240102,153100,1354041000,400000,400000,400000,400000,0
|
|
20240102,153000,1354041000,400000,400000,400000,400000,275
|
|
20240102,152900,1244041000,401000,401000,401000,401000,0
|
|
20240102,152800,1244041000,401000,401000,401000,401000,0
|
|
20240102,152700,1244041000,401000,401000,401000,401000,0
|
|
20240102,152600,1244041000,401000,401000,401000,401000,0
|
|
20240102,152500,1244041000,401000,401000,401000,401000,0
|
|
20240102,152400,1244041000,401000,401000,401000,401000,0
|
|
20240102,152300,1244041000,401000,401000,401000,401000,0
|
|
20240102,152200,1244041000,401000,401000,401000,401000,0
|
|
20240102,152100,1244041000,401000,401000,401000,401000,0
|
|
20240102,152000,1244041000,401000,401000,401000,401000,0
|
|
20240102,151900,1244041000,401000,401500,401500,401000,44
|
|
20240102,151800,1226395500,401500,402000,402000,401500,69
|
|
20240102,151700,1198691000,402000,401500,402000,401500,6
|
|
20240102,151600,1196280500,401500,401500,401500,401500,3
|
|
20240102,151500,1195076000,401500,401500,401500,401500,3
|
|
20240102,151400,1193871500,401500,402000,402000,401500,7
|
|
20240102,151300,1191058000,401500,401500,401500,401500,1
|
|
20240102,151200,1190656500,402000,401500,402000,401500,4
|
|
20240102,151100,1189050000,402000,401500,402000,401500,4
|
|
20240102,151000,1187442500,401500,401500,401500,401500,8
|
|
20240102,150900,1184230500,401500,401500,401500,401500,0
|
|
20240102,150800,1184230500,401500,402000,402000,401500,4
|
|
20240102,150700,1182623500,401500,401500,401500,401500,15
|
|
20240102,150600,1176601000,402000,401500,402000,401500,2
|
|
20240102,150500,1175797500,401500,401500,401500,401500,1
|
|
20240102,150400,1175396000,402000,401500,402000,401500,8
|
|
20240102,150300,1172182000,402000,402000,402000,402000,2
|
|
20240102,150200,1171378000,402000,401500,402000,401500,3
|
|
20240102,150100,1170173000,401500,401500,401500,401500,0
|
|
20240102,150000,1170173000,401500,401500,402000,401500,12
|
|
20240102,145900,1165354500,401500,401500,402000,401500,5
|
|
20240102,145800,1163345500,401500,401500,401500,401500,2
|
|
20240102,145700,1162542500,401500,401500,401500,401500,12
|
|
20240102,145600,1157724500,401500,401500,401500,401500,1
|
|
20240102,145500,1157323000,401500,401500,401500,401500,30
|
|
20240102,145400,1145278000,401500,401500,401500,401500,19
|
|
20240102,145300,1137649500,401500,401500,401500,401500,4
|
|
20240102,145200,1136043500,401500,401500,401500,401500,31
|
|
20240102,145100,1123597000,401500,401500,401500,401500,1
|
|
20240102,145000,1123195500,402000,402000,402000,402000,1
|
|
20240102,144900,1122793500,402000,401500,402000,401500,223
|
|
20240102,144800,1033258500,401500,401500,401500,401500,2
|
|
20240102,144700,1032455500,402000,402000,402000,402000,12
|
|
20240102,144600,1027631500,401500,401500,401500,401500,1
|
|
20240102,144500,1027230000,402000,402000,402000,402000,11
|
|
20240102,144400,1022808000,401500,401500,401500,401500,2
|
|
20240102,144300,1022005000,401500,401500,401500,401500,4
|
|
20240102,144200,1020399000,401500,401500,401500,401500,0
|
|
20240102,144100,1020399000,401500,401500,401500,401500,2
|
|
20240102,144000,1019596000,401500,402000,402000,401500,3
|
|
20240102,143900,1018391000,401500,402000,402000,401500,2
|
|
20240102,143800,1017587500,401500,402000,402000,401500,5
|
|
20240102,143700,1015579000,402000,402000,402000,402000,2
|
|
20240102,143600,1014775000,401500,401500,401500,401500,3
|
|
20240102,143500,1013570500,402000,402000,402000,401500,6
|
|
20240102,143400,1011159500,402000,402000,402000,402000,3
|
|
20240102,143300,1009953500,401500,401500,402000,401500,26
|
|
20240102,143200,999513000,401500,402000,402000,401500,12
|
|
20240102,143100,994690000,401500,401500,402000,401500,4
|
|
20240102,143000,993083500,401500,401500,401500,401500,3
|
|
20240102,142900,991879000,401500,401500,401500,401500,1
|
|
20240102,142800,991477500,401500,401500,401500,401500,1
|
|
20240102,142700,991076000,401500,401500,401500,401500,14
|
|
20240102,142600,985455000,402000,402000,402000,401500,5
|
|
20240102,142500,983445500,401500,402000,402000,401500,3
|
|
20240102,142400,982240000,401500,402000,402000,401500,10
|
|
20240102,142300,978224000,401500,402000,402000,401500,4
|
|
20240102,142200,976617500,401500,401500,401500,401500,3
|
|
20240102,142100,975413000,401500,401500,401500,401500,0
|
|
20240102,142000,975413000,401500,401500,401500,401500,2
|
|
20240102,141900,974610000,401500,401500,401500,401500,1
|
|
20240102,141800,974208500,401500,402000,402000,401500,4
|
|
20240102,141700,972601500,401500,401500,401500,401500,71
|
|
20240102,141600,944095000,402000,401000,402000,401000,97
|
|
20240102,141500,905149000,401000,401000,401000,401000,1
|
|
20240102,141400,904748000,401500,401000,401500,401000,5
|
|
20240102,141300,902742000,401000,401000,401000,401000,0
|
|
20240102,141200,902742000,401000,401500,401500,401000,2
|
|
20240102,141100,901939500,401500,401500,401500,401500,12
|
|
20240102,141000,897121500,401000,401000,401000,401000,2
|
|
20240102,140900,896319500,401000,401000,401000,401000,5
|
|
20240102,140800,894314500,401000,401000,401000,401000,0
|
|
20240102,140700,894314500,401000,401500,401500,401000,3
|
|
20240102,140600,893110500,401000,401500,401500,401000,4
|
|
20240102,140500,891505500,401000,401000,401000,401000,35
|
|
20240102,140400,877470500,401000,401000,401500,401000,6
|
|
20240102,140300,875063500,401000,401000,401000,400500,16
|
|
20240102,140200,868648500,400500,401000,401000,400500,20
|
|
20240102,140100,860637000,401000,400500,401000,400000,17
|
|
20240102,140000,853828500,400500,400000,400500,400000,17
|
|
20240102,135900,847023000,400000,400000,400000,400000,2
|
|
20240102,135800,846223000,399000,399000,399000,399000,2
|
|
20240102,135700,845425000,400500,400000,400500,400000,2
|
|
20240102,135600,844624500,400500,399500,400500,399500,2
|
|
20240102,135500,843824500,400000,400000,400000,400000,12
|
|
20240102,135400,839024500,400000,400000,400000,400000,2
|
|
20240102,135300,838224500,400000,400000,400000,400000,2
|
|
20240102,135200,837424500,400500,400500,400500,400500,1
|
|
20240102,135100,837024000,400500,399500,400500,399000,11
|
|
20240102,135000,832629500,399500,399500,399500,399500,1
|
|
20240102,134900,832230000,400000,400000,400000,400000,34
|
|
20240102,134800,818630000,400000,400000,400000,400000,8
|
|
20240102,134700,815430000,400000,400000,400000,400000,2
|
|
20240102,134600,814630000,400500,400500,400500,400500,0
|
|
20240102,134500,814630000,400500,400000,400500,400000,6
|
|
20240102,134400,812227500,400000,400000,400000,400000,1
|
|
20240102,134300,811827500,399500,399500,399500,399500,0
|
|
20240102,134200,811827500,399500,399500,399500,399500,0
|
|
20240102,134100,811827500,399500,400000,400000,399500,4
|
|
20240102,134000,810228500,400000,399500,400000,399500,9
|
|
20240102,133900,806632500,399500,399500,399500,399500,1
|
|
20240102,133800,806233000,399500,399500,399500,399500,1
|
|
20240102,133700,805833500,400000,400000,400000,400000,2
|
|
20240102,133600,805033500,400000,400000,400000,400000,2
|
|
20240102,133500,804233500,400000,400000,400000,400000,7
|
|
20240102,133400,801433500,400000,400000,400000,400000,3
|
|
20240102,133300,800233500,400500,400500,400500,400500,53
|
|
20240102,133200,779007000,400500,400500,400500,400500,1
|
|
20240102,133100,778606500,401000,400500,401000,400500,12
|
|
20240102,133000,773800000,401000,401000,401000,401000,2
|
|
20240102,132900,772998000,400500,401000,401000,400500,22
|
|
20240102,132800,764186500,401000,399500,401000,399500,60
|
|
20240102,132700,740170500,400000,400000,400000,400000,5
|
|
20240102,132600,738170500,399500,399500,399500,399500,0
|
|
20240102,132500,738170500,399500,399500,399500,399500,1
|
|
20240102,132400,737771000,399500,400000,400000,399500,4
|
|
20240102,132300,736171500,400000,400000,400000,400000,2
|
|
20240102,132200,735371500,400000,399500,400000,399500,4
|
|
20240102,132100,733772500,399500,399500,400000,399500,16
|
|
20240102,132000,727379500,399500,399500,399500,399500,2
|
|
20240102,131900,726580500,399000,399500,399500,399000,4
|
|
20240102,131800,724983500,399000,399000,399000,399000,1
|
|
20240102,131700,724584500,399500,399500,399500,399500,2
|
|
20240102,131600,723785500,399000,399500,399500,399000,4
|
|
20240102,131500,722189000,399500,399000,399500,399000,5
|
|
20240102,131400,720192500,399000,399000,399000,399000,4
|
|
20240102,131300,718596500,399000,399000,399000,399000,2
|
|
20240102,131200,717798500,399500,399000,399500,399000,3
|
|
20240102,131100,716601000,399000,399000,399000,399000,1
|
|
20240102,131000,716202000,399000,399000,399000,399000,1
|
|
20240102,130900,715803000,399000,399000,399000,399000,2
|
|
20240102,130800,715005000,399000,399000,399000,399000,6
|
|
20240102,130700,712611000,399000,399000,399000,399000,0
|
|
20240102,130600,712611000,399000,399000,399000,399000,1
|
|
20240102,130500,712212000,399500,399500,399500,399500,1
|
|
20240102,130400,711812500,399500,399500,399500,399500,1
|
|
20240102,130300,711413000,399500,399500,399500,399500,17
|
|
20240102,130200,704621500,399500,399500,399500,399500,1
|
|
20240102,130100,704222000,399500,399500,399500,399500,2
|
|
20240102,130000,703423000,399000,399000,399500,399000,4
|
|
20240102,125900,701826500,399000,399000,399000,399000,3
|
|
20240102,125800,700629500,399000,399000,399000,399000,2
|
|
20240102,125700,699831500,399000,399000,399000,399000,0
|
|
20240102,125600,699831500,399000,399000,399000,399000,4
|
|
20240102,125500,698235500,399500,399000,399500,399000,7
|
|
20240102,125400,695439500,399000,399000,399000,399000,1
|
|
20240102,125300,695040500,399000,399000,399000,399000,1
|
|
20240102,125200,694641500,399000,399000,399000,399000,5
|
|
20240102,125100,692646500,399000,399000,399000,399000,1
|
|
20240102,125000,692247500,399000,399000,399000,399000,2
|
|
20240102,124900,691449500,399000,399000,399000,399000,2
|
|
20240102,124800,690651500,399000,399500,399500,399000,4
|
|
20240102,124700,689054500,399500,398500,399500,398500,6
|
|
20240102,124600,686660000,398500,398500,398500,398500,1
|
|
20240102,124500,686261500,398500,398500,398500,398500,1
|
|
20240102,124400,685863000,398500,398500,398500,398500,2
|
|
20240102,124300,685066000,398500,398500,398500,398500,0
|
|
20240102,124200,685066000,398500,398500,400000,398500,19
|
|
20240102,124100,677488000,398500,398500,398500,398500,2
|
|
20240102,124000,676691000,398500,398500,398500,398500,2
|
|
20240102,123900,675894000,399000,399000,399000,399000,0
|
|
20240102,123800,675894000,399000,399500,399500,399000,113
|
|
20240102,123700,630780500,399500,399500,400000,399500,8
|
|
20240102,123600,627584000,399500,399500,399500,399500,3
|
|
20240102,123500,626385500,399500,399500,399500,399500,2
|
|
20240102,123400,625586500,400000,399500,400000,399500,5
|
|
20240102,123300,623588000,399500,399500,399500,399500,4
|
|
20240102,123200,621990000,399500,399500,399500,399500,0
|
|
20240102,123100,621990000,399500,399500,399500,399500,5
|
|
20240102,123000,619992500,399500,399500,399500,399500,10
|
|
20240102,122900,615997500,399500,399500,399500,399500,1
|
|
20240102,122800,615598000,399500,399500,399500,399500,1
|
|
20240102,122700,615198500,399500,399500,399500,399500,2
|
|
20240102,122600,614399500,399500,399500,399500,399500,1
|
|
20240102,122500,614000000,399500,399500,399500,399500,1
|
|
20240102,122400,613600500,399500,400000,400000,399500,22
|
|
20240102,122300,604802000,399500,399500,399500,399500,5
|
|
20240102,122200,602804500,400000,400000,400000,400000,41
|
|
20240102,122100,586404500,400000,400000,400000,400000,1
|
|
20240102,122000,586004500,400000,400000,400000,400000,4
|
|
20240102,121900,584404500,400000,400000,400000,400000,3
|
|
20240102,121800,583204500,400000,400000,400000,400000,2
|
|
20240102,121700,582404500,400000,400000,400000,400000,4
|
|
20240102,121600,580804500,400000,400000,400000,400000,0
|
|
20240102,121500,580804500,400000,400000,400000,400000,2
|
|
20240102,121400,580004500,400000,400000,400000,400000,1
|
|
20240102,121300,579604500,400500,400500,400500,400500,1
|
|
20240102,121200,579204000,400500,400000,400500,400000,4
|
|
20240102,121100,577603000,400000,400000,400000,400000,3
|
|
20240102,121000,576403000,400000,400000,400000,400000,1
|
|
20240102,120900,576003000,400000,400000,400000,400000,22
|
|
20240102,120800,567203000,400500,400500,400500,400500,31
|
|
20240102,120700,554787500,401000,400500,401000,400500,5
|
|
20240102,120600,552784500,400500,401000,401000,400500,11
|
|
20240102,120500,548374000,400500,400500,400500,400500,4
|
|
20240102,120400,546772000,400500,400500,400500,400500,2
|
|
20240102,120300,545971000,400500,400500,400500,400500,2
|
|
20240102,120200,545170000,400500,400500,400500,400500,1
|
|
20240102,120100,544769500,400500,400500,400500,400500,3
|
|
20240102,120000,543568000,400500,400500,400500,400500,1
|
|
20240102,115900,543167500,401000,400500,401000,400500,4
|
|
20240102,115800,541565000,400500,400500,401000,400500,4
|
|
20240102,115700,539962500,400000,400000,400500,400000,6
|
|
20240102,115600,537562000,400500,400000,400500,400000,3
|
|
20240102,115500,536361000,400000,400000,400500,400000,7
|
|
20240102,115400,533560000,400000,400000,400000,400000,0
|
|
20240102,115300,533560000,400000,400000,401000,400000,3
|
|
20240102,115200,532359000,400500,400500,400500,400500,3
|
|
20240102,115100,531157500,400500,400500,400500,400500,0
|
|
20240102,115000,531157500,400500,400000,400500,400000,3
|
|
20240102,114900,529957000,400000,400000,400000,400000,2
|
|
20240102,114800,529157000,401000,401000,401000,401000,0
|
|
20240102,114700,529157000,401000,401000,401000,401000,0
|
|
20240102,114600,529157000,401000,400000,401000,400000,4
|
|
20240102,114500,527556000,400500,400000,400500,400000,8
|
|
20240102,114400,524354000,400000,400000,400500,400000,10
|
|
20240102,114300,520352500,400000,400000,400000,400000,0
|
|
20240102,114200,520352500,400000,400000,400000,400000,3
|
|
20240102,114100,519152500,400500,400500,400500,400500,1
|
|
20240102,114000,518752000,400000,400000,400000,400000,0
|
|
20240102,113900,518752000,400000,400000,400000,400000,3
|
|
20240102,113800,517552000,400000,400000,400500,400000,4
|
|
20240102,113700,515951000,400000,400000,400000,400000,0
|
|
20240102,113600,515951000,400000,400000,400000,400000,6
|
|
20240102,113500,513551000,400000,400000,400000,400000,1
|
|
20240102,113400,513151000,400000,400500,400500,400000,15
|
|
20240102,113300,507150000,400500,400000,400500,400000,4
|
|
20240102,113200,505549000,400000,400500,400500,400000,47
|
|
20240102,113100,486726500,400500,400500,400500,400500,1
|
|
20240102,113000,486326000,400500,400500,401000,400500,13
|
|
20240102,112900,481119000,401000,400500,401000,400500,4
|
|
20240102,112800,479515500,401000,401000,401000,401000,1
|
|
20240102,112700,479114500,401000,400500,401000,400000,4
|
|
20240102,112600,477512500,400500,400000,400500,400000,4
|
|
20240102,112500,475912000,400000,400000,400000,400000,0
|
|
20240102,112400,475912000,400000,400000,400000,400000,1
|
|
20240102,112300,475512000,400500,401000,401000,400500,6
|
|
20240102,112200,473108000,401000,400500,401000,400500,39
|
|
20240102,112100,457488000,400000,400000,400000,400000,1
|
|
20240102,112000,457088000,400500,400000,400500,400000,7
|
|
20240102,111900,454286500,400000,400000,400000,400000,2
|
|
20240102,111800,453486500,400000,400000,400000,400000,0
|
|
20240102,111700,453486500,400000,400500,400500,400000,5
|
|
20240102,111600,451485500,400000,400500,400500,400000,4
|
|
20240102,111500,449884500,400500,400000,400500,400000,4
|
|
20240102,111400,448283000,400000,400000,400500,400000,5
|
|
20240102,111300,446282500,400000,400000,400000,400000,3
|
|
20240102,111200,445082500,400500,400000,400500,400000,2
|
|
20240102,111100,444282000,400000,400000,400000,400000,3
|
|
20240102,111000,443082000,400500,400000,400500,400000,7
|
|
20240102,110900,440281000,400500,400000,400500,400000,8
|
|
20240102,110800,437080500,400500,400500,400500,400500,0
|
|
20240102,110700,437080500,400500,400000,400500,400000,8
|
|
20240102,110600,433877500,400000,400000,400000,400000,15
|
|
20240102,110500,427877500,400000,400500,400500,400000,2
|
|
20240102,110400,427077000,400500,400500,400500,400000,8
|
|
20240102,110300,423874500,400500,400500,400500,400500,3
|
|
20240102,110200,422673000,400500,400500,400500,400500,0
|
|
20240102,110100,422673000,400500,400000,401000,400000,4
|
|
20240102,110000,421071000,401000,401000,401000,401000,4
|
|
20240102,105900,419467000,400500,400000,400500,400000,3
|
|
20240102,105800,418266000,400000,400000,400000,400000,11
|
|
20240102,105700,413866000,400000,400000,400000,400000,8
|
|
20240102,105600,410666000,400000,400000,400000,400000,30
|
|
20240102,105500,398666000,400500,400500,400500,400500,7
|
|
20240102,105400,395862500,400500,400000,400500,400000,11
|
|
20240102,105300,391457500,400500,401000,401000,400500,5
|
|
20240102,105200,389454500,400000,400000,401000,400000,7
|
|
20240102,105100,386649500,400000,400500,400500,400000,5
|
|
20240102,105000,384648500,400000,400000,400000,400000,1
|
|
20240102,104900,384248500,401000,400500,401000,400500,31
|
|
20240102,104800,371832500,400500,400500,400500,400500,2
|
|
20240102,104700,371031500,400500,400500,400500,400500,0
|
|
20240102,104600,371031500,400500,400000,400500,400000,13
|
|
20240102,104500,365826000,400500,400000,400500,400000,10
|
|
20240102,104400,361823500,400000,400000,400000,400000,1
|
|
20240102,104300,361423500,400000,400000,400000,400000,69
|
|
20240102,104200,333823500,400000,400500,400500,400000,28
|
|
20240102,104100,322610000,401000,401500,401500,401000,21
|
|
20240102,104000,314188000,401000,401500,401500,401000,3
|
|
20240102,103900,312984000,401500,402000,402000,401000,14
|
|
20240102,103800,307367500,401500,402500,402500,401000,10
|
|
20240102,103700,303347000,402500,402500,402500,400500,14
|
|
20240102,103600,297734000,402500,402500,402500,401000,9
|
|
20240102,103500,294114500,400500,402500,402500,400500,8
|
|
20240102,103400,290900500,402500,403000,403000,402000,15
|
|
20240102,103300,284859000,403000,403000,403000,403000,5
|
|
20240102,103200,282844000,403000,402500,403000,400500,12
|
|
20240102,103100,278017000,402500,403000,403000,402500,19
|
|
20240102,103000,270361500,402500,401000,402500,400500,155
|
|
20240102,102900,208177000,401000,401000,401000,400500,5
|
|
20240102,102800,206172500,401000,401000,401000,400500,16
|
|
20240102,102700,199758000,401000,401000,401000,401000,2
|
|
20240102,102600,198956000,401000,400500,401000,400500,5
|
|
20240102,102500,196953000,400500,400500,400500,400000,8
|
|
20240102,102400,193752000,400500,400500,400500,400500,12
|
|
20240102,102300,188946000,400500,400000,400500,400000,3
|
|
20240102,102200,187745500,400000,400000,400000,400000,2
|
|
20240102,102100,186945500,400000,400500,400500,399500,18
|
|
20240102,102000,179746500,400500,400500,400500,400500,2
|
|
20240102,101900,178945500,400500,400500,400500,400000,49
|
|
20240102,101800,159344500,400000,400500,400500,400000,21
|
|
20240102,101700,150934500,400000,400000,400000,400000,4
|
|
20240102,101600,149334500,400500,400500,400500,400500,13
|
|
20240102,101500,144128000,400000,400000,400000,400000,2
|
|
20240102,101400,143328000,400000,400000,400000,400000,5
|
|
20240102,101300,141328000,400500,400500,400500,400500,11
|
|
20240102,101200,136922500,400500,400500,401500,400500,11
|
|
20240102,101100,132515000,400000,400000,400000,400000,5
|
|
20240102,101000,130515000,400000,400500,400500,400000,15
|
|
20240102,100900,124509500,400500,401500,402000,400500,11
|
|
20240102,100800,120093000,401000,401000,402000,401000,35
|
|
20240102,100700,106027000,401500,401000,401500,401000,7
|
|
20240102,100600,103218000,401000,400000,401000,400000,21
|
|
20240102,100500,94799500,399500,400500,400500,399500,27
|
|
20240102,100400,83995500,400500,400000,400500,400000,22
|
|
20240102,100300,75187000,400000,399000,400000,399000,94
|
|
20240102,100200,37596000,399500,399500,399500,399500,8
|
|
20240102,100100,34400000,400000,400000,400000,400000,5
|
|
20240102,100000,32400000,400000,400000,400000,400000,81
|