592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,184900,1491500000,396000,396000,396000,396000,170
|
|
20240103,184800,1491500000,396000,396000,396000,396000,0
|
|
20240103,184700,1491500000,396000,396000,396000,396000,0
|
|
20240103,184600,1491500000,396000,396000,396000,396000,0
|
|
20240103,184500,1491500000,396000,396000,396000,396000,0
|
|
20240103,184400,1491500000,396000,396000,396000,396000,0
|
|
20240103,184300,1491500000,396000,396000,396000,396000,0
|
|
20240103,184200,1491500000,396000,396000,396000,396000,0
|
|
20240103,184100,1491500000,396000,396000,396000,396000,0
|
|
20240103,184000,1491500000,396000,396000,396000,396000,0
|
|
20240103,183900,1491500000,396000,396000,396000,396000,0
|
|
20240103,183800,1491500000,396000,396000,396000,396000,0
|
|
20240103,183700,1491500000,396000,396000,396000,396000,0
|
|
20240103,183600,1491500000,396000,396000,396000,396000,0
|
|
20240103,183500,1491500000,396000,396000,396000,396000,0
|
|
20240103,183400,1491500000,396000,396000,396000,396000,0
|
|
20240103,183300,1491500000,396000,396000,396000,396000,0
|
|
20240103,183200,1491500000,396000,396000,396000,396000,0
|
|
20240103,183100,1491500000,396000,396000,396000,396000,0
|
|
20240103,183000,1491500000,396000,396000,396000,396000,0
|
|
20240103,182900,1491500000,396000,396000,396000,396000,0
|
|
20240103,182800,1491500000,396000,396000,396000,396000,0
|
|
20240103,182700,1491500000,396000,396000,396000,396000,0
|
|
20240103,182600,1491500000,396000,396000,396000,396000,0
|
|
20240103,182500,1491500000,396000,396000,396000,396000,0
|
|
20240103,182400,1491500000,396000,396000,396000,396000,0
|
|
20240103,182300,1491500000,396000,396000,396000,396000,0
|
|
20240103,182200,1491500000,396000,396000,396000,396000,0
|
|
20240103,182100,1491500000,396000,396000,396000,396000,0
|
|
20240103,182000,1491500000,396000,396000,396000,396000,0
|
|
20240103,181900,1491500000,396000,396000,396000,396000,170
|
|
20240103,181800,1491500000,396000,396000,396000,396000,0
|
|
20240103,181700,1491500000,396000,396000,396000,396000,0
|
|
20240103,181600,1491500000,396000,396000,396000,396000,0
|
|
20240103,181500,1491500000,396000,396000,396000,396000,0
|
|
20240103,181400,1491500000,396000,396000,396000,396000,0
|
|
20240103,181300,1491500000,396000,396000,396000,396000,0
|
|
20240103,181200,1491500000,396000,396000,396000,396000,0
|
|
20240103,181100,1491500000,396000,396000,396000,396000,0
|
|
20240103,181000,1491500000,396000,396000,396000,396000,0
|
|
20240103,180900,1491500000,396000,396000,396000,396000,0
|
|
20240103,180800,1491500000,396000,396000,396000,396000,0
|
|
20240103,180700,1491500000,396000,396000,396000,396000,0
|
|
20240103,180600,1491500000,396000,396000,396000,396000,0
|
|
20240103,180500,1491500000,396000,396000,396000,396000,0
|
|
20240103,180400,1491500000,396000,396000,396000,396000,0
|
|
20240103,180300,1491500000,396000,396000,396000,396000,0
|
|
20240103,180200,1491500000,396000,396000,396000,396000,0
|
|
20240103,180100,1491500000,396000,396000,396000,396000,0
|
|
20240103,180000,1491500000,396000,396000,396000,396000,0
|
|
20240103,175900,1491500000,396000,396000,396000,396000,0
|
|
20240103,175800,1491500000,396000,396000,396000,396000,0
|
|
20240103,175700,1491500000,396000,396000,396000,396000,0
|
|
20240103,175600,1491500000,396000,396000,396000,396000,0
|
|
20240103,175500,1491500000,396000,396000,396000,396000,0
|
|
20240103,175400,1491500000,396000,396000,396000,396000,0
|
|
20240103,175300,1491500000,396000,396000,396000,396000,0
|
|
20240103,175200,1491500000,396000,396000,396000,396000,0
|
|
20240103,175100,1491500000,396000,396000,396000,396000,0
|
|
20240103,175000,1491500000,396000,396000,396000,396000,0
|
|
20240103,174900,1491500000,396000,396000,396000,396000,170
|
|
20240103,174800,1491500000,396000,396000,396000,396000,0
|
|
20240103,174700,1491500000,396000,396000,396000,396000,0
|
|
20240103,174600,1491500000,396000,396000,396000,396000,0
|
|
20240103,174500,1491500000,396000,396000,396000,396000,0
|
|
20240103,174400,1491500000,396000,396000,396000,396000,0
|
|
20240103,174300,1491500000,396000,396000,396000,396000,0
|
|
20240103,174200,1491500000,396000,396000,396000,396000,0
|
|
20240103,174100,1491500000,396000,396000,396000,396000,0
|
|
20240103,174000,1491500000,396000,396000,396000,396000,0
|
|
20240103,173900,1491500000,396000,396000,396000,396000,0
|
|
20240103,173800,1491500000,396000,396000,396000,396000,0
|
|
20240103,173700,1491500000,396000,396000,396000,396000,0
|
|
20240103,173600,1491500000,396000,396000,396000,396000,0
|
|
20240103,173500,1491500000,396000,396000,396000,396000,0
|
|
20240103,173400,1491500000,396000,396000,396000,396000,0
|
|
20240103,173300,1491500000,396000,396000,396000,396000,0
|
|
20240103,173200,1491500000,396000,396000,396000,396000,0
|
|
20240103,173100,1491500000,396000,396000,396000,396000,0
|
|
20240103,173000,1491500000,396000,396000,396000,396000,0
|
|
20240103,172900,1491500000,396000,396000,396000,396000,0
|
|
20240103,172800,1491500000,396000,396000,396000,396000,0
|
|
20240103,172700,1491500000,396000,396000,396000,396000,0
|
|
20240103,172600,1491500000,396000,396000,396000,396000,0
|
|
20240103,172500,1491500000,396000,396000,396000,396000,0
|
|
20240103,172400,1491500000,396000,396000,396000,396000,0
|
|
20240103,172300,1491500000,396000,396000,396000,396000,0
|
|
20240103,172200,1491500000,396000,396000,396000,396000,0
|
|
20240103,172100,1491500000,396000,396000,396000,396000,0
|
|
20240103,172000,1491500000,396000,396000,396000,396000,0
|
|
20240103,171900,1491500000,396000,396000,396000,396000,170
|
|
20240103,171800,1491500000,396000,396000,396000,396000,0
|
|
20240103,171700,1491500000,396000,396000,396000,396000,0
|
|
20240103,171600,1491500000,396000,396000,396000,396000,0
|
|
20240103,171500,1491500000,396000,396000,396000,396000,0
|
|
20240103,171400,1491500000,396000,396000,396000,396000,0
|
|
20240103,171300,1491500000,396000,396000,396000,396000,0
|
|
20240103,171200,1491500000,396000,396000,396000,396000,0
|
|
20240103,171100,1491500000,396000,396000,396000,396000,0
|
|
20240103,171000,1491500000,396000,396000,396000,396000,0
|
|
20240103,170900,1491500000,396000,396000,396000,396000,0
|
|
20240103,170800,1491500000,396000,396000,396000,396000,0
|
|
20240103,170700,1491500000,396000,396000,396000,396000,0
|
|
20240103,170600,1491500000,396000,396000,396000,396000,0
|
|
20240103,170500,1491500000,396000,396000,396000,396000,0
|
|
20240103,170400,1491500000,396000,396000,396000,396000,0
|
|
20240103,170300,1491500000,396000,396000,396000,396000,0
|
|
20240103,170200,1491500000,396000,396000,396000,396000,0
|
|
20240103,170100,1491500000,396000,396000,396000,396000,0
|
|
20240103,170000,1491500000,396000,396000,396000,396000,0
|
|
20240103,165900,1491500000,396000,396000,396000,396000,0
|
|
20240103,165800,1491500000,396000,396000,396000,396000,0
|
|
20240103,165700,1491500000,396000,396000,396000,396000,0
|
|
20240103,165600,1491500000,396000,396000,396000,396000,0
|
|
20240103,165500,1491500000,396000,396000,396000,396000,0
|
|
20240103,165400,1491500000,396000,396000,396000,396000,0
|
|
20240103,165300,1491500000,396000,396000,396000,396000,0
|
|
20240103,165200,1491500000,396000,396000,396000,396000,0
|
|
20240103,165100,1491500000,396000,396000,396000,396000,0
|
|
20240103,165000,1491500000,396000,396000,396000,396000,0
|
|
20240103,164900,1491500000,396000,396000,396000,396000,170
|
|
20240103,164800,1491500000,396000,396000,396000,396000,0
|
|
20240103,164700,1491500000,396000,396000,396000,396000,0
|
|
20240103,164600,1491500000,396000,396000,396000,396000,0
|
|
20240103,164500,1491500000,396000,396000,396000,396000,0
|
|
20240103,164400,1491500000,396000,396000,396000,396000,0
|
|
20240103,164300,1491500000,396000,396000,396000,396000,0
|
|
20240103,164200,1491500000,396000,396000,396000,396000,0
|
|
20240103,164100,1491500000,396000,396000,396000,396000,0
|
|
20240103,164000,1491500000,396000,396000,396000,396000,0
|
|
20240103,163900,1491500000,396000,396000,396000,396000,0
|
|
20240103,163800,1491500000,396000,396000,396000,396000,0
|
|
20240103,163700,1491500000,396000,396000,396000,396000,0
|
|
20240103,163600,1491500000,396000,396000,396000,396000,0
|
|
20240103,163500,1491500000,396000,396000,396000,396000,0
|
|
20240103,163400,1491500000,396000,396000,396000,396000,0
|
|
20240103,163300,1491500000,396000,396000,396000,396000,0
|
|
20240103,163200,1491500000,396000,396000,396000,396000,0
|
|
20240103,163100,1491500000,396000,396000,396000,396000,0
|
|
20240103,163000,1491500000,396000,396000,396000,396000,0
|
|
20240103,162900,1491500000,396000,396000,396000,396000,0
|
|
20240103,162800,1491500000,396000,396000,396000,396000,0
|
|
20240103,162700,1491500000,396000,396000,396000,396000,0
|
|
20240103,162600,1491500000,396000,396000,396000,396000,0
|
|
20240103,162500,1491500000,396000,396000,396000,396000,0
|
|
20240103,162400,1491500000,396000,396000,396000,396000,0
|
|
20240103,162300,1491500000,396000,396000,396000,396000,0
|
|
20240103,162200,1491500000,396000,396000,396000,396000,0
|
|
20240103,162100,1491500000,396000,396000,396000,396000,0
|
|
20240103,162000,1491500000,396000,396000,396000,396000,0
|
|
20240103,161900,1491500000,396000,396000,396000,396000,170
|
|
20240103,161800,1491500000,396000,396000,396000,396000,0
|
|
20240103,161700,1491500000,396000,396000,396000,396000,0
|
|
20240103,161600,1491500000,396000,396000,396000,396000,0
|
|
20240103,161500,1491500000,396000,396000,396000,396000,0
|
|
20240103,161400,1491500000,396000,396000,396000,396000,0
|
|
20240103,161300,1491500000,396000,396000,396000,396000,0
|
|
20240103,161200,1491500000,396000,396000,396000,396000,0
|
|
20240103,161100,1491500000,396000,396000,396000,396000,0
|
|
20240103,161000,1491500000,396000,396000,396000,396000,0
|
|
20240103,160900,1491500000,396000,396000,396000,396000,0
|
|
20240103,160800,1491500000,396000,396000,396000,396000,0
|
|
20240103,160700,1491500000,396000,396000,396000,396000,0
|
|
20240103,160600,1491500000,396000,396000,396000,396000,0
|
|
20240103,160500,1491500000,396000,396000,396000,396000,0
|
|
20240103,160400,1491500000,396000,396000,396000,396000,0
|
|
20240103,160300,1491500000,396000,396000,396000,396000,0
|
|
20240103,160200,1491500000,396000,396000,396000,396000,0
|
|
20240103,160100,1491500000,396000,396000,396000,396000,0
|
|
20240103,160000,1491500000,396000,396000,396000,396000,0
|
|
20240103,155900,1491500000,396000,396000,396000,396000,0
|
|
20240103,155800,1491500000,396000,396000,396000,396000,0
|
|
20240103,155700,1491500000,396000,396000,396000,396000,0
|
|
20240103,155600,1491500000,396000,396000,396000,396000,0
|
|
20240103,155500,1491500000,396000,396000,396000,396000,0
|
|
20240103,155400,1491500000,396000,396000,396000,396000,0
|
|
20240103,155300,1491500000,396000,396000,396000,396000,0
|
|
20240103,155200,1491500000,396000,396000,396000,396000,0
|
|
20240103,155100,1491500000,396000,396000,396000,396000,0
|
|
20240103,155000,1491500000,396000,396000,396000,396000,0
|
|
20240103,154900,1491500000,396000,396000,396000,396000,170
|
|
20240103,154800,1491500000,396000,396000,396000,396000,0
|
|
20240103,154700,1491500000,396000,396000,396000,396000,0
|
|
20240103,154600,1491500000,396000,396000,396000,396000,0
|
|
20240103,154500,1491500000,396000,396000,396000,396000,0
|
|
20240103,154400,1491500000,396000,396000,396000,396000,0
|
|
20240103,154300,1491500000,396000,396000,396000,396000,0
|
|
20240103,154200,1491500000,396000,396000,396000,396000,0
|
|
20240103,154100,1491500000,396000,396000,396000,396000,0
|
|
20240103,154000,1491500000,396000,396000,396000,396000,0
|
|
20240103,153900,1491500000,396000,396000,396000,396000,0
|
|
20240103,153800,1491500000,396000,396000,396000,396000,0
|
|
20240103,153700,1491500000,396000,396000,396000,396000,0
|
|
20240103,153600,1491500000,396000,396000,396000,396000,0
|
|
20240103,153500,1491500000,396000,396000,396000,396000,0
|
|
20240103,153400,1491500000,396000,396000,396000,396000,0
|
|
20240103,153300,1491500000,396000,396000,396000,396000,0
|
|
20240103,153200,1491500000,396000,396000,396000,396000,0
|
|
20240103,153100,1491500000,396000,396000,396000,396000,0
|
|
20240103,153000,1491500000,396000,396000,396000,396000,170
|
|
20240103,152900,1424180000,396500,396500,396500,396500,0
|
|
20240103,152800,1424180000,396500,396500,396500,396500,0
|
|
20240103,152700,1424180000,396500,396500,396500,396500,0
|
|
20240103,152600,1424180000,396500,396500,396500,396500,0
|
|
20240103,152500,1424180000,396500,396500,396500,396500,0
|
|
20240103,152400,1424180000,396500,396500,396500,396500,0
|
|
20240103,152300,1424180000,396500,396500,396500,396500,0
|
|
20240103,152200,1424180000,396500,396500,396500,396500,0
|
|
20240103,152100,1424180000,396500,396500,396500,396500,0
|
|
20240103,152000,1424180000,396500,396500,396500,396500,0
|
|
20240103,151900,1424180000,396500,396500,396500,396500,1
|
|
20240103,151800,1423783500,396500,396500,396500,396500,2
|
|
20240103,151700,1422990500,397000,396500,397000,396500,11
|
|
20240103,151600,1418624500,397000,396500,397000,396500,9
|
|
20240103,151500,1415053000,397000,397000,397000,396500,9
|
|
20240103,151400,1411481000,396500,397000,397000,396500,10
|
|
20240103,151300,1407513500,396500,397000,397000,396500,7
|
|
20240103,151200,1404735000,396500,397000,397000,396500,9
|
|
20240103,151100,1401163500,396500,397000,397000,396500,9
|
|
20240103,151000,1397592000,396500,396500,397000,396500,10
|
|
20240103,150900,1393624500,396500,396500,397000,396500,12
|
|
20240103,150800,1388864500,397000,397000,397000,396500,11
|
|
20240103,150700,1384499000,397000,397000,397500,396500,54
|
|
20240103,150600,1363060500,397000,396500,397000,396500,11
|
|
20240103,150500,1358696500,396500,396500,397000,396500,10
|
|
20240103,150400,1354728500,396500,397000,397000,396500,6
|
|
20240103,150300,1352347000,397000,397500,397500,397000,6
|
|
20240103,150200,1349963500,397000,397500,397500,396500,55
|
|
20240103,150100,1328135000,397500,397000,397500,397000,7
|
|
20240103,150000,1325353000,397500,396500,397500,396500,103
|
|
20240103,145900,1284453500,397000,397000,397000,396500,42
|
|
20240103,145800,1267795500,397000,397000,397000,397000,27
|
|
20240103,145700,1257076500,397500,397500,397500,397500,1
|
|
20240103,145600,1256679000,397500,397500,397500,397500,1
|
|
20240103,145500,1256281500,397500,397500,397500,397500,1
|
|
20240103,145400,1255884000,397500,397500,397500,397500,1
|
|
20240103,145300,1255486500,397000,397000,397000,397000,3
|
|
20240103,145200,1254295500,397500,397500,397500,397500,0
|
|
20240103,145100,1254295500,397500,397000,397500,397000,53
|
|
20240103,145000,1233241000,396500,396500,396500,396500,26
|
|
20240103,144900,1222932000,396500,396500,396500,396500,0
|
|
20240103,144800,1222932000,396500,396500,396500,396500,9
|
|
20240103,144700,1219363500,396500,396500,396500,396500,0
|
|
20240103,144600,1219363500,396500,396500,396500,396500,2
|
|
20240103,144500,1218570500,396500,396500,396500,396500,16
|
|
20240103,144400,1212226500,397000,396500,397000,396500,3
|
|
20240103,144300,1211036500,397000,396500,397000,396500,3
|
|
20240103,144200,1209846500,397000,396500,397000,396500,11
|
|
20240103,144100,1205484500,397000,397000,397000,397000,0
|
|
20240103,144000,1205484500,397000,397000,397000,397000,2
|
|
20240103,143900,1204690500,397000,396500,397000,396500,94
|
|
20240103,143800,1167412500,397000,397000,397000,397000,2
|
|
20240103,143700,1166618500,397000,396000,397000,396000,48
|
|
20240103,143600,1147602500,395500,395500,395500,395500,0
|
|
20240103,143500,1147602500,395500,395500,395500,395500,0
|
|
20240103,143400,1147602500,395500,395500,395500,395500,1
|
|
20240103,143300,1147207000,396000,396000,396000,396000,0
|
|
20240103,143200,1147207000,396000,396000,396000,396000,0
|
|
20240103,143100,1147207000,396000,396000,396000,396000,0
|
|
20240103,143000,1147207000,396000,396000,396000,396000,0
|
|
20240103,142900,1147207000,396000,395500,396000,395500,23
|
|
20240103,142800,1138109000,395500,395000,395500,395000,24
|
|
20240103,142700,1128628500,395000,395500,395500,395000,131
|
|
20240103,142600,1076819000,396000,396000,396000,396000,0
|
|
20240103,142500,1076819000,396000,396000,396000,396000,1
|
|
20240103,142400,1076423000,396000,396000,396000,396000,0
|
|
20240103,142300,1076423000,396000,396000,396000,396000,0
|
|
20240103,142200,1076423000,396000,396000,396000,396000,0
|
|
20240103,142100,1076423000,396000,396000,396000,396000,0
|
|
20240103,142000,1076423000,396000,396000,396000,396000,3
|
|
20240103,141900,1075235000,395500,395500,395500,395500,0
|
|
20240103,141800,1075235000,395500,395500,395500,395500,0
|
|
20240103,141700,1075235000,395500,395500,395500,395500,0
|
|
20240103,141600,1075235000,395500,395500,395500,395500,0
|
|
20240103,141500,1075235000,395500,395500,395500,395500,1
|
|
20240103,141400,1074839500,396000,396000,396000,396000,3
|
|
20240103,141300,1073651500,396000,396000,396000,396000,0
|
|
20240103,141200,1073651500,396000,396000,396000,396000,0
|
|
20240103,141100,1073651500,396000,396000,396000,396000,1
|
|
20240103,141000,1073255500,396000,396000,396000,396000,3
|
|
20240103,140900,1072067500,396000,396000,396000,396000,0
|
|
20240103,140800,1072067500,396000,396000,396000,396000,0
|
|
20240103,140700,1072067500,396000,396000,396000,396000,2
|
|
20240103,140600,1071275500,395500,395500,395500,395500,0
|
|
20240103,140500,1071275500,395500,395500,395500,395500,2
|
|
20240103,140400,1070484500,396000,396000,396000,396000,0
|
|
20240103,140300,1070484500,396000,396000,396000,396000,1
|
|
20240103,140200,1070088500,396000,396000,396000,396000,1
|
|
20240103,140100,1069692500,396000,396000,396000,396000,1
|
|
20240103,140000,1069296500,396000,396000,396000,396000,2
|
|
20240103,135900,1068504500,396000,396000,396000,396000,0
|
|
20240103,135800,1068504500,396000,396000,396000,395500,4
|
|
20240103,135700,1066921500,396000,395500,396000,395500,3
|
|
20240103,135600,1065734000,396000,396000,396000,396000,0
|
|
20240103,135500,1065734000,396000,395500,396000,395500,7
|
|
20240103,135400,1062962500,396000,396000,396000,396000,0
|
|
20240103,135300,1062962500,396000,396000,396000,396000,2
|
|
20240103,135200,1062170500,396000,396000,396000,396000,1
|
|
20240103,135100,1061774500,396000,395500,396000,395500,17
|
|
20240103,135000,1055050500,396000,396000,396000,396000,2
|
|
20240103,134900,1054258500,396000,396000,396000,396000,3
|
|
20240103,134800,1053070500,396000,396000,396000,396000,0
|
|
20240103,134700,1053070500,396000,396000,396000,396000,0
|
|
20240103,134600,1053070500,396000,396000,396000,395500,6
|
|
20240103,134500,1050695000,395500,395500,395500,395500,1
|
|
20240103,134400,1050299500,395500,395500,395500,395500,2
|
|
20240103,134300,1049508500,396000,395500,396000,395500,3
|
|
20240103,134200,1048321500,396000,396000,396000,396000,0
|
|
20240103,134100,1048321500,396000,396000,396000,396000,0
|
|
20240103,134000,1048321500,396000,395500,396000,395500,5
|
|
20240103,133900,1046342500,396000,396000,396000,396000,0
|
|
20240103,133800,1046342500,396000,395500,396000,395500,10
|
|
20240103,133700,1042384500,397000,396000,397000,396000,4
|
|
20240103,133600,1040799500,396000,395500,397000,395500,7
|
|
20240103,133500,1038028500,397000,397000,397000,397000,8
|
|
20240103,133400,1034852500,397000,397000,397000,397000,0
|
|
20240103,133300,1034852500,397000,397000,397000,397000,0
|
|
20240103,133200,1034852500,397000,397000,397000,397000,0
|
|
20240103,133100,1034852500,397000,397000,397000,397000,0
|
|
20240103,133000,1034852500,397000,397000,397000,397000,1
|
|
20240103,132900,1034455500,396500,396000,396500,396000,5
|
|
20240103,132800,1032474000,396500,396000,396500,395500,10
|
|
20240103,132700,1028514000,396000,396000,396500,396000,7
|
|
20240103,132600,1025741500,396500,395500,396500,395500,2
|
|
20240103,132500,1024949500,395500,396000,396500,395500,50
|
|
20240103,132400,1005148500,396000,396000,396000,396000,2
|
|
20240103,132300,1004356500,396000,396000,396000,396000,63
|
|
20240103,132200,979408500,396500,396000,396500,396000,5
|
|
20240103,132100,977428000,396000,396000,396500,396000,8
|
|
20240103,132000,974259500,396500,396500,396500,396500,4
|
|
20240103,131900,972673500,396500,396500,396500,396500,0
|
|
20240103,131800,972673500,396500,396500,396500,396500,0
|
|
20240103,131700,972673500,396500,396500,396500,396500,0
|
|
20240103,131600,972673500,396500,396500,396500,396500,0
|
|
20240103,131500,972673500,396500,396500,397000,396500,11
|
|
20240103,131400,968311500,397000,396500,397000,396500,10
|
|
20240103,131300,964345500,396500,396500,396500,396000,42
|
|
20240103,131200,947698500,396500,396500,396500,396500,1
|
|
20240103,131100,947302000,397000,397000,397000,397000,0
|
|
20240103,131000,947302000,397000,397000,397000,397000,1
|
|
20240103,130900,946905000,397000,397000,397000,397000,0
|
|
20240103,130800,946905000,397000,397000,397000,397000,4
|
|
20240103,130700,945317000,397000,397000,397000,397000,1
|
|
20240103,130600,944920000,396500,396500,396500,396500,0
|
|
20240103,130500,944920000,396500,396500,396500,396500,0
|
|
20240103,130400,944920000,396500,396500,396500,396500,0
|
|
20240103,130300,944920000,396500,397000,397000,396500,4
|
|
20240103,130200,943333000,397000,397000,397000,397000,0
|
|
20240103,130100,943333000,397000,397000,397000,397000,2
|
|
20240103,130000,942539000,396500,396500,396500,396500,2
|
|
20240103,125900,941746000,397000,397000,397000,397000,0
|
|
20240103,125800,941746000,397000,397000,397000,397000,0
|
|
20240103,125700,941746000,397000,397000,397000,397000,0
|
|
20240103,125600,941746000,397000,397000,397000,397000,0
|
|
20240103,125500,941746000,397000,397000,397000,397000,1
|
|
20240103,125400,941349000,397000,397000,397000,397000,0
|
|
20240103,125300,941349000,397000,397000,397000,397000,2
|
|
20240103,125200,940555000,396500,396500,396500,396500,1
|
|
20240103,125100,940158500,396500,396500,396500,396500,0
|
|
20240103,125000,940158500,396500,396500,396500,396500,15
|
|
20240103,124900,934211000,396500,396000,396500,396000,4
|
|
20240103,124800,932626500,396500,396500,396500,396500,35
|
|
20240103,124700,918749000,396500,396500,396500,396500,9
|
|
20240103,124600,915180500,396500,396500,396500,396500,0
|
|
20240103,124500,915180500,396500,396500,396500,396500,1
|
|
20240103,124400,914784000,397000,397000,397000,397000,0
|
|
20240103,124300,914784000,397000,396500,397000,396500,2
|
|
20240103,124200,913990500,396500,396500,396500,396500,0
|
|
20240103,124100,913990500,396500,396500,396500,396500,0
|
|
20240103,124000,913990500,396500,396500,396500,396500,1
|
|
20240103,123900,913594000,397000,397000,397000,397000,0
|
|
20240103,123800,913594000,397000,397000,397000,397000,0
|
|
20240103,123700,913594000,397000,397000,397000,397000,0
|
|
20240103,123600,913594000,397000,397000,397000,397000,1
|
|
20240103,123500,913197000,397000,397000,397000,397000,0
|
|
20240103,123400,913197000,397000,397000,397000,397000,1
|
|
20240103,123300,912800000,397000,397000,397000,397000,4
|
|
20240103,123200,911212000,397000,397000,397000,397000,0
|
|
20240103,123100,911212000,397000,397000,397000,397000,0
|
|
20240103,123000,911212000,397000,397000,397000,397000,0
|
|
20240103,122900,911212000,397000,397000,397000,397000,0
|
|
20240103,122800,911212000,397000,397000,397000,397000,0
|
|
20240103,122700,911212000,397000,397000,397000,397000,1
|
|
20240103,122600,910815000,396500,396500,396500,396500,2
|
|
20240103,122500,910022000,397000,397000,397000,397000,1
|
|
20240103,122400,909625000,397000,396500,397000,396500,12
|
|
20240103,122300,904866000,397000,397000,397000,397000,4
|
|
20240103,122200,903278000,397000,397000,397000,397000,2
|
|
20240103,122100,902484000,397000,397000,397000,397000,0
|
|
20240103,122000,902484000,397000,397000,397000,397000,2
|
|
20240103,121900,901690000,397000,397000,397000,397000,13
|
|
20240103,121800,896529000,398000,397500,398000,397000,153
|
|
20240103,121700,835750000,397500,397500,397500,397500,1
|
|
20240103,121600,835352500,398000,397500,398000,397500,3
|
|
20240103,121500,834159500,397500,397500,397500,397500,2
|
|
20240103,121400,833364500,397500,397500,397500,397500,0
|
|
20240103,121300,833364500,397500,397500,398000,397500,4
|
|
20240103,121200,831774000,397500,397500,397500,397500,0
|
|
20240103,121100,831774000,397500,397500,397500,397500,10
|
|
20240103,121000,827799000,398000,398000,398000,398000,0
|
|
20240103,120900,827799000,398000,398000,398000,398000,0
|
|
20240103,120800,827799000,398000,398000,398000,398000,0
|
|
20240103,120700,827799000,398000,398000,398000,398000,0
|
|
20240103,120600,827799000,398000,398000,398000,398000,0
|
|
20240103,120500,827799000,398000,398000,398000,398000,0
|
|
20240103,120400,827799000,398000,398000,398000,398000,0
|
|
20240103,120300,827799000,398000,398000,398000,398000,0
|
|
20240103,120200,827799000,398000,398000,398000,398000,0
|
|
20240103,120100,827799000,398000,398000,398000,398000,2
|
|
20240103,120000,827003000,398000,398000,398000,397500,6
|
|
20240103,115900,824616000,398000,398000,398000,398000,0
|
|
20240103,115800,824616000,398000,398000,398000,398000,0
|
|
20240103,115700,824616000,398000,398000,398000,398000,0
|
|
20240103,115600,824616000,398000,398000,398000,398000,1
|
|
20240103,115500,824218000,397500,397500,397500,397500,1
|
|
20240103,115400,823820500,398000,398000,398000,398000,0
|
|
20240103,115300,823820500,398000,398000,398000,398000,1
|
|
20240103,115200,823422500,397500,397500,397500,397500,2
|
|
20240103,115100,822627500,397500,397500,397500,397500,1
|
|
20240103,115000,822230000,398000,398000,398000,398000,0
|
|
20240103,114900,822230000,398000,398000,398000,398000,1
|
|
20240103,114800,821832000,398000,397500,398000,397500,11
|
|
20240103,114700,817459000,397500,397500,397500,397500,1
|
|
20240103,114600,817061500,397500,397500,397500,397000,22
|
|
20240103,114500,808317000,397500,398000,398000,397500,19
|
|
20240103,114400,800756000,398000,398000,398000,398000,1
|
|
20240103,114300,800358000,398000,398000,398000,398000,13
|
|
20240103,114200,795184000,398500,398500,398500,398500,0
|
|
20240103,114100,795184000,398500,398500,398500,398500,1
|
|
20240103,114000,794785500,398000,398000,398000,398000,26
|
|
20240103,113900,784437500,398000,398000,398000,398000,5
|
|
20240103,113800,782447500,398000,398000,398000,398000,1
|
|
20240103,113700,782049500,397500,397500,397500,397500,0
|
|
20240103,113600,782049500,397500,397500,397500,397500,0
|
|
20240103,113500,782049500,397500,397500,397500,397500,0
|
|
20240103,113400,782049500,397500,397500,397500,397500,0
|
|
20240103,113300,782049500,397500,397500,397500,397500,0
|
|
20240103,113200,782049500,397500,397500,397500,397500,38
|
|
20240103,113100,766944500,397500,397500,397500,397500,0
|
|
20240103,113000,766944500,397500,397500,397500,397500,0
|
|
20240103,112900,766944500,397500,397500,397500,397500,30
|
|
20240103,112800,755019500,397500,397500,397500,397500,0
|
|
20240103,112700,755019500,397500,397500,397500,397500,0
|
|
20240103,112600,755019500,397500,397500,397500,397000,44
|
|
20240103,112500,737532500,397500,397500,397500,397500,1
|
|
20240103,112400,737135000,397500,397500,397500,397500,8
|
|
20240103,112300,733955000,398000,398000,398000,398000,2
|
|
20240103,112200,733159000,397500,397500,397500,397500,0
|
|
20240103,112100,733159000,397500,397500,397500,397500,0
|
|
20240103,112000,733159000,397500,397500,397500,397500,0
|
|
20240103,111900,733159000,397500,397500,397500,397500,0
|
|
20240103,111800,733159000,397500,397500,397500,397500,2
|
|
20240103,111700,732364000,398500,398500,398500,398500,0
|
|
20240103,111600,732364000,398500,398500,398500,398500,0
|
|
20240103,111500,732364000,398500,398500,398500,398500,0
|
|
20240103,111400,732364000,398500,398500,398500,398500,2
|
|
20240103,111300,731567000,398500,396500,398500,396500,3
|
|
20240103,111200,730375500,398000,396500,398000,396500,6
|
|
20240103,111100,727993500,396500,396500,396500,396500,10
|
|
20240103,111000,724028500,396500,396500,396500,396000,9
|
|
20240103,110900,720461000,396000,396000,396500,396000,10
|
|
20240103,110800,716498000,396500,396500,396500,396500,15
|
|
20240103,110700,710550500,397000,397000,397000,397000,0
|
|
20240103,110600,710550500,397000,397000,397000,397000,2
|
|
20240103,110500,709756500,398500,396500,398500,396500,2
|
|
20240103,110400,708961500,396500,396500,396500,396500,0
|
|
20240103,110300,708961500,396500,396500,396500,396500,0
|
|
20240103,110200,708961500,396500,397000,397000,396500,2
|
|
20240103,110100,708168000,396500,397000,397000,396500,3
|
|
20240103,110000,706977500,396500,398500,398500,396500,5
|
|
20240103,105900,704993000,396500,397000,398500,396500,12
|
|
20240103,105800,700228000,397000,397000,397000,397000,1
|
|
20240103,105700,699831000,397000,397000,397000,397000,0
|
|
20240103,105600,699831000,397000,397000,397000,396500,7
|
|
20240103,105500,697053000,398500,396500,398500,396500,3
|
|
20240103,105400,695861500,397000,397000,397000,397000,0
|
|
20240103,105300,695861500,397000,397000,397000,397000,2
|
|
20240103,105200,695067500,397000,397000,397000,397000,0
|
|
20240103,105100,695067500,397000,397000,397000,397000,1
|
|
20240103,105000,694670500,397000,397000,397000,397000,0
|
|
20240103,104900,694670500,397000,397000,397000,397000,2
|
|
20240103,104800,693876500,397000,397000,397000,397000,5
|
|
20240103,104700,691891500,397000,397000,397000,397000,0
|
|
20240103,104600,691891500,397000,397000,397000,397000,0
|
|
20240103,104500,691891500,397000,396500,397000,396500,5
|
|
20240103,104400,689908500,397000,398500,399000,397000,8
|
|
20240103,104300,686729000,396500,397500,399000,396500,107
|
|
20240103,104200,644143500,397500,397000,397500,397000,42
|
|
20240103,104100,627468500,397500,397000,397500,397000,11
|
|
20240103,104000,623100500,397000,397000,397000,397000,3
|
|
20240103,103900,621909500,396500,396500,396500,396500,0
|
|
20240103,103800,621909500,396500,396500,396500,396500,2
|
|
20240103,103700,621116500,397000,397000,397000,397000,2
|
|
20240103,103600,620322500,397000,397000,397000,397000,3
|
|
20240103,103500,619131500,396500,396500,398000,396500,26
|
|
20240103,103400,608816500,396500,396500,396500,396500,1
|
|
20240103,103300,608420000,396500,396500,396500,396500,6
|
|
20240103,103200,606041000,396500,396500,396500,396500,0
|
|
20240103,103100,606041000,396500,396000,396500,396000,22
|
|
20240103,103000,597327500,396000,396000,396000,396000,0
|
|
20240103,102900,597327500,396000,396500,398000,396000,4
|
|
20240103,102800,595741000,398000,397500,398000,396000,78
|
|
20240103,102700,564817000,397000,396000,397000,396000,38
|
|
20240103,102600,549767000,395500,396000,396000,395500,22
|
|
20240103,102500,541060500,396000,395500,396000,395500,4
|
|
20240103,102400,539477000,395500,395500,395500,395500,3
|
|
20240103,102300,538290500,396000,396000,396000,395500,13
|
|
20240103,102200,533144500,396000,396000,396000,395500,71
|
|
20240103,102100,505043500,396000,396000,396000,396000,19
|
|
20240103,102000,497519500,395500,395500,395500,395500,3
|
|
20240103,101900,496333000,395500,395500,395500,395500,0
|
|
20240103,101800,496333000,395500,396000,396000,395500,64
|
|
20240103,101700,470994500,396500,396500,396500,396500,3
|
|
20240103,101600,469805000,396500,397000,397500,396500,128
|
|
20240103,101500,419006000,397000,397000,397000,397000,19
|
|
20240103,101400,411463000,397500,397500,397500,397000,31
|
|
20240103,101300,399143000,397500,398000,398000,397500,97
|
|
20240103,101200,360584500,398000,398000,398000,398000,12
|
|
20240103,101100,355808500,398000,398000,398000,398000,2
|
|
20240103,101000,355012500,398000,398000,398000,397500,17
|
|
20240103,100900,348253500,398000,397500,398000,397500,41
|
|
20240103,100800,331953000,398000,398000,398000,398000,0
|
|
20240103,100700,331953000,398000,398000,398000,397500,5
|
|
20240103,100600,329964500,398000,398000,398000,397500,4
|
|
20240103,100500,328373500,398000,398000,398000,398000,20
|
|
20240103,100400,320413500,398000,398000,398000,398000,3
|
|
20240103,100300,319219500,398000,398000,398000,398000,1
|
|
20240103,100200,318821500,398000,397500,398000,397500,5
|
|
20240103,100100,316832000,398000,398000,398000,398000,1
|
|
20240103,100000,316434000,397500,398000,398000,397500,3
|
|
20240103,095900,315240500,398000,397500,398000,397500,2
|
|
20240103,095800,314445000,398000,398000,398000,398000,1
|
|
20240103,095700,314047000,398000,398000,398000,398000,0
|
|
20240103,095600,314047000,398000,397500,398000,397500,14
|
|
20240103,095500,308481000,397500,397500,397500,397500,0
|
|
20240103,095400,308481000,397500,397500,397500,397500,0
|
|
20240103,095300,308481000,397500,397500,397500,397500,1
|
|
20240103,095200,308083500,398000,398000,398000,398000,2
|
|
20240103,095100,307287500,398000,397500,398000,397500,62
|
|
20240103,095000,282641000,397500,397500,397500,397500,0
|
|
20240103,094900,282641000,397500,398000,398000,397500,29
|
|
20240103,094800,271113000,397500,397500,397500,397500,10
|
|
20240103,094700,267138000,397500,397500,397500,397500,2
|
|
20240103,094600,266343000,398000,398000,398000,398000,8
|
|
20240103,094500,263159000,398000,398000,398000,398000,1
|
|
20240103,094400,262761000,398000,397500,398000,397500,2
|
|
20240103,094300,261965500,398000,398000,398000,398000,1
|
|
20240103,094200,261567500,398000,398000,398000,398000,1
|
|
20240103,094100,261169500,398000,397500,398000,397500,17
|
|
20240103,094000,254411500,397000,397000,397000,397000,2
|
|
20240103,093900,253617500,397500,397500,397500,397500,6
|
|
20240103,093800,251232500,397000,397000,397500,397000,5
|
|
20240103,093700,249247000,397500,397500,397500,397000,19
|
|
20240103,093600,241695000,397500,397500,397500,397500,3
|
|
20240103,093500,240502500,397000,397000,397000,397000,3
|
|
20240103,093400,239311500,397500,397500,397500,397500,3
|
|
20240103,093300,238119000,397500,397500,397500,397500,1
|
|
20240103,093200,237721500,397500,397500,397500,397500,1
|
|
20240103,093100,237324000,397500,397500,397500,397500,2
|
|
20240103,093000,236529000,397000,397000,397000,397000,5
|
|
20240103,092900,234544000,397000,397500,397500,397000,13
|
|
20240103,092800,229377000,397500,397500,397500,397500,12
|
|
20240103,092700,224607000,397500,397000,397500,397000,2
|
|
20240103,092600,223812500,397000,397000,397000,397000,3
|
|
20240103,092500,222621500,397000,397000,397000,397000,34
|
|
20240103,092400,209123500,397500,397500,397500,397500,2
|
|
20240103,092300,208328500,397000,397500,397500,397000,34
|
|
20240103,092200,194819500,398000,397500,398000,397500,10
|
|
20240103,092100,190842000,398000,398000,398000,398000,2
|
|
20240103,092000,190046000,398000,398000,398000,398000,27
|
|
20240103,091900,179300000,397500,397500,397500,397500,2
|
|
20240103,091800,178505000,397500,398000,398000,397500,3
|
|
20240103,091700,177312000,397500,397500,397500,397500,0
|
|
20240103,091600,177312000,397500,397500,397500,397500,5
|
|
20240103,091500,175324500,398000,398000,398000,398000,1
|
|
20240103,091400,174926500,398000,398000,398000,398000,8
|
|
20240103,091300,171742500,398500,398500,398500,398500,4
|
|
20240103,091200,170148500,398500,398000,401500,398000,27
|
|
20240103,091100,159343000,401000,397500,401000,397500,14
|
|
20240103,091000,153740000,397000,396500,402000,396500,127
|
|
20240103,090900,102956000,400000,397000,400000,396000,70
|
|
20240103,090800,75157500,397500,397500,397500,397500,10
|
|
20240103,090700,71182500,397500,397500,397500,397500,2
|
|
20240103,090600,70387500,400000,397000,400000,397000,93
|
|
20240103,090500,33370500,397000,396000,397500,396000,9
|
|
20240103,090400,29799000,397000,397000,397000,395500,25
|
|
20240103,090300,19896000,397000,397500,397500,397000,13
|
|
20240103,090200,14734500,397500,397500,397500,397000,7
|
|
20240103,090100,11954000,398000,398000,398000,398000,0
|
|
20240103,090000,11954000,398000,398500,398500,398000,30
|