592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,184900,976793000,393000,393000,393000,393000,138
|
|
20240104,184800,976793000,393000,393000,393000,393000,0
|
|
20240104,184700,976793000,393000,393000,393000,393000,0
|
|
20240104,184600,976793000,393000,393000,393000,393000,0
|
|
20240104,184500,976793000,393000,393000,393000,393000,0
|
|
20240104,184400,976793000,393000,393000,393000,393000,0
|
|
20240104,184300,976793000,393000,393000,393000,393000,0
|
|
20240104,184200,976793000,393000,393000,393000,393000,0
|
|
20240104,184100,976793000,393000,393000,393000,393000,0
|
|
20240104,184000,976793000,393000,393000,393000,393000,0
|
|
20240104,183900,976793000,393000,393000,393000,393000,0
|
|
20240104,183800,976793000,393000,393000,393000,393000,0
|
|
20240104,183700,976793000,393000,393000,393000,393000,0
|
|
20240104,183600,976793000,393000,393000,393000,393000,0
|
|
20240104,183500,976793000,393000,393000,393000,393000,0
|
|
20240104,183400,976793000,393000,393000,393000,393000,0
|
|
20240104,183300,976793000,393000,393000,393000,393000,0
|
|
20240104,183200,976793000,393000,393000,393000,393000,0
|
|
20240104,183100,976793000,393000,393000,393000,393000,0
|
|
20240104,183000,976793000,393000,393000,393000,393000,0
|
|
20240104,182900,976793000,393000,393000,393000,393000,0
|
|
20240104,182800,976793000,393000,393000,393000,393000,0
|
|
20240104,182700,976793000,393000,393000,393000,393000,0
|
|
20240104,182600,976793000,393000,393000,393000,393000,0
|
|
20240104,182500,976793000,393000,393000,393000,393000,0
|
|
20240104,182400,976793000,393000,393000,393000,393000,0
|
|
20240104,182300,976793000,393000,393000,393000,393000,0
|
|
20240104,182200,976793000,393000,393000,393000,393000,0
|
|
20240104,182100,976793000,393000,393000,393000,393000,0
|
|
20240104,182000,976793000,393000,393000,393000,393000,0
|
|
20240104,181900,976793000,393000,393000,393000,393000,138
|
|
20240104,181800,976793000,393000,393000,393000,393000,0
|
|
20240104,181700,976793000,393000,393000,393000,393000,0
|
|
20240104,181600,976793000,393000,393000,393000,393000,0
|
|
20240104,181500,976793000,393000,393000,393000,393000,0
|
|
20240104,181400,976793000,393000,393000,393000,393000,0
|
|
20240104,181300,976793000,393000,393000,393000,393000,0
|
|
20240104,181200,976793000,393000,393000,393000,393000,0
|
|
20240104,181100,976793000,393000,393000,393000,393000,0
|
|
20240104,181000,976793000,393000,393000,393000,393000,0
|
|
20240104,180900,976793000,393000,393000,393000,393000,0
|
|
20240104,180800,976793000,393000,393000,393000,393000,0
|
|
20240104,180700,976793000,393000,393000,393000,393000,0
|
|
20240104,180600,976793000,393000,393000,393000,393000,0
|
|
20240104,180500,976793000,393000,393000,393000,393000,0
|
|
20240104,180400,976793000,393000,393000,393000,393000,0
|
|
20240104,180300,976793000,393000,393000,393000,393000,0
|
|
20240104,180200,976793000,393000,393000,393000,393000,0
|
|
20240104,180100,976793000,393000,393000,393000,393000,0
|
|
20240104,180000,976793000,393000,393000,393000,393000,0
|
|
20240104,175900,976793000,393000,393000,393000,393000,0
|
|
20240104,175800,976793000,393000,393000,393000,393000,0
|
|
20240104,175700,976793000,393000,393000,393000,393000,0
|
|
20240104,175600,976793000,393000,393000,393000,393000,0
|
|
20240104,175500,976793000,393000,393000,393000,393000,0
|
|
20240104,175400,976793000,393000,393000,393000,393000,0
|
|
20240104,175300,976793000,393000,393000,393000,393000,0
|
|
20240104,175200,976793000,393000,393000,393000,393000,0
|
|
20240104,175100,976793000,393000,393000,393000,393000,0
|
|
20240104,175000,976793000,393000,393000,393000,393000,0
|
|
20240104,174900,976793000,393000,393000,393000,393000,138
|
|
20240104,174800,976793000,393000,393000,393000,393000,0
|
|
20240104,174700,976793000,393000,393000,393000,393000,0
|
|
20240104,174600,976793000,393000,393000,393000,393000,0
|
|
20240104,174500,976793000,393000,393000,393000,393000,0
|
|
20240104,174400,976793000,393000,393000,393000,393000,0
|
|
20240104,174300,976793000,393000,393000,393000,393000,0
|
|
20240104,174200,976793000,393000,393000,393000,393000,0
|
|
20240104,174100,976793000,393000,393000,393000,393000,0
|
|
20240104,174000,976793000,393000,393000,393000,393000,0
|
|
20240104,173900,976793000,393000,393000,393000,393000,0
|
|
20240104,173800,976793000,393000,393000,393000,393000,0
|
|
20240104,173700,976793000,393000,393000,393000,393000,0
|
|
20240104,173600,976793000,393000,393000,393000,393000,0
|
|
20240104,173500,976793000,393000,393000,393000,393000,0
|
|
20240104,173400,976793000,393000,393000,393000,393000,0
|
|
20240104,173300,976793000,393000,393000,393000,393000,0
|
|
20240104,173200,976793000,393000,393000,393000,393000,0
|
|
20240104,173100,976793000,393000,393000,393000,393000,0
|
|
20240104,173000,976793000,393000,393000,393000,393000,0
|
|
20240104,172900,976793000,393000,393000,393000,393000,0
|
|
20240104,172800,976793000,393000,393000,393000,393000,0
|
|
20240104,172700,976793000,393000,393000,393000,393000,0
|
|
20240104,172600,976793000,393000,393000,393000,393000,0
|
|
20240104,172500,976793000,393000,393000,393000,393000,0
|
|
20240104,172400,976793000,393000,393000,393000,393000,0
|
|
20240104,172300,976793000,393000,393000,393000,393000,0
|
|
20240104,172200,976793000,393000,393000,393000,393000,0
|
|
20240104,172100,976793000,393000,393000,393000,393000,0
|
|
20240104,172000,976793000,393000,393000,393000,393000,0
|
|
20240104,171900,976793000,393000,393000,393000,393000,138
|
|
20240104,171800,976793000,393000,393000,393000,393000,0
|
|
20240104,171700,976793000,393000,393000,393000,393000,0
|
|
20240104,171600,976793000,393000,393000,393000,393000,0
|
|
20240104,171500,976793000,393000,393000,393000,393000,0
|
|
20240104,171400,976793000,393000,393000,393000,393000,0
|
|
20240104,171300,976793000,393000,393000,393000,393000,0
|
|
20240104,171200,976793000,393000,393000,393000,393000,0
|
|
20240104,171100,976793000,393000,393000,393000,393000,0
|
|
20240104,171000,976793000,393000,393000,393000,393000,0
|
|
20240104,170900,976793000,393000,393000,393000,393000,0
|
|
20240104,170800,976793000,393000,393000,393000,393000,0
|
|
20240104,170700,976793000,393000,393000,393000,393000,0
|
|
20240104,170600,976793000,393000,393000,393000,393000,0
|
|
20240104,170500,976793000,393000,393000,393000,393000,0
|
|
20240104,170400,976793000,393000,393000,393000,393000,0
|
|
20240104,170300,976793000,393000,393000,393000,393000,0
|
|
20240104,170200,976793000,393000,393000,393000,393000,0
|
|
20240104,170100,976793000,393000,393000,393000,393000,0
|
|
20240104,170000,976793000,393000,393000,393000,393000,0
|
|
20240104,165900,976793000,393000,393000,393000,393000,0
|
|
20240104,165800,976793000,393000,393000,393000,393000,0
|
|
20240104,165700,976793000,393000,393000,393000,393000,0
|
|
20240104,165600,976793000,393000,393000,393000,393000,0
|
|
20240104,165500,976793000,393000,393000,393000,393000,0
|
|
20240104,165400,976793000,393000,393000,393000,393000,0
|
|
20240104,165300,976793000,393000,393000,393000,393000,0
|
|
20240104,165200,976793000,393000,393000,393000,393000,0
|
|
20240104,165100,976793000,393000,393000,393000,393000,0
|
|
20240104,165000,976793000,393000,393000,393000,393000,0
|
|
20240104,164900,976793000,393000,393000,393000,393000,138
|
|
20240104,164800,976793000,393000,393000,393000,393000,0
|
|
20240104,164700,976793000,393000,393000,393000,393000,0
|
|
20240104,164600,976793000,393000,393000,393000,393000,0
|
|
20240104,164500,976793000,393000,393000,393000,393000,0
|
|
20240104,164400,976793000,393000,393000,393000,393000,0
|
|
20240104,164300,976793000,393000,393000,393000,393000,0
|
|
20240104,164200,976793000,393000,393000,393000,393000,0
|
|
20240104,164100,976793000,393000,393000,393000,393000,0
|
|
20240104,164000,976793000,393000,393000,393000,393000,0
|
|
20240104,163900,976793000,393000,393000,393000,393000,0
|
|
20240104,163800,976793000,393000,393000,393000,393000,0
|
|
20240104,163700,976793000,393000,393000,393000,393000,0
|
|
20240104,163600,976793000,393000,393000,393000,393000,0
|
|
20240104,163500,976793000,393000,393000,393000,393000,0
|
|
20240104,163400,976793000,393000,393000,393000,393000,0
|
|
20240104,163300,976793000,393000,393000,393000,393000,0
|
|
20240104,163200,976793000,393000,393000,393000,393000,0
|
|
20240104,163100,976793000,393000,393000,393000,393000,0
|
|
20240104,163000,976793000,393000,393000,393000,393000,0
|
|
20240104,162900,976793000,393000,393000,393000,393000,0
|
|
20240104,162800,976793000,393000,393000,393000,393000,0
|
|
20240104,162700,976793000,393000,393000,393000,393000,0
|
|
20240104,162600,976793000,393000,393000,393000,393000,0
|
|
20240104,162500,976793000,393000,393000,393000,393000,0
|
|
20240104,162400,976793000,393000,393000,393000,393000,0
|
|
20240104,162300,976793000,393000,393000,393000,393000,0
|
|
20240104,162200,976793000,393000,393000,393000,393000,0
|
|
20240104,162100,976793000,393000,393000,393000,393000,0
|
|
20240104,162000,976793000,393000,393000,393000,393000,0
|
|
20240104,161900,976793000,393000,393000,393000,393000,138
|
|
20240104,161800,976793000,393000,393000,393000,393000,0
|
|
20240104,161700,976793000,393000,393000,393000,393000,0
|
|
20240104,161600,976793000,393000,393000,393000,393000,0
|
|
20240104,161500,976793000,393000,393000,393000,393000,0
|
|
20240104,161400,976793000,393000,393000,393000,393000,0
|
|
20240104,161300,976793000,393000,393000,393000,393000,0
|
|
20240104,161200,976793000,393000,393000,393000,393000,0
|
|
20240104,161100,976793000,393000,393000,393000,393000,0
|
|
20240104,161000,976793000,393000,393000,393000,393000,0
|
|
20240104,160900,976793000,393000,393000,393000,393000,0
|
|
20240104,160800,976793000,393000,393000,393000,393000,0
|
|
20240104,160700,976793000,393000,393000,393000,393000,0
|
|
20240104,160600,976793000,393000,393000,393000,393000,0
|
|
20240104,160500,976793000,393000,393000,393000,393000,0
|
|
20240104,160400,976793000,393000,393000,393000,393000,0
|
|
20240104,160300,976793000,393000,393000,393000,393000,0
|
|
20240104,160200,976793000,393000,393000,393000,393000,0
|
|
20240104,160100,976793000,393000,393000,393000,393000,0
|
|
20240104,160000,976793000,393000,393000,393000,393000,0
|
|
20240104,155900,976793000,393000,393000,393000,393000,0
|
|
20240104,155800,976793000,393000,393000,393000,393000,0
|
|
20240104,155700,976793000,393000,393000,393000,393000,0
|
|
20240104,155600,976793000,393000,393000,393000,393000,0
|
|
20240104,155500,976793000,393000,393000,393000,393000,0
|
|
20240104,155400,976793000,393000,393000,393000,393000,0
|
|
20240104,155300,976793000,393000,393000,393000,393000,0
|
|
20240104,155200,976793000,393000,393000,393000,393000,0
|
|
20240104,155100,976793000,393000,393000,393000,393000,0
|
|
20240104,155000,976793000,393000,393000,393000,393000,0
|
|
20240104,154900,976793000,393000,393000,393000,393000,138
|
|
20240104,154800,976793000,393000,393000,393000,393000,0
|
|
20240104,154700,976793000,393000,393000,393000,393000,0
|
|
20240104,154600,976793000,393000,393000,393000,393000,0
|
|
20240104,154500,976793000,393000,393000,393000,393000,0
|
|
20240104,154400,976793000,393000,393000,393000,393000,0
|
|
20240104,154300,976793000,393000,393000,393000,393000,0
|
|
20240104,154200,976793000,393000,393000,393000,393000,0
|
|
20240104,154100,976793000,393000,393000,393000,393000,0
|
|
20240104,154000,976793000,393000,393000,393000,393000,0
|
|
20240104,153900,976793000,393000,393000,393000,393000,0
|
|
20240104,153800,976793000,393000,393000,393000,393000,0
|
|
20240104,153700,976793000,393000,393000,393000,393000,0
|
|
20240104,153600,976793000,393000,393000,393000,393000,0
|
|
20240104,153500,976793000,393000,393000,393000,393000,0
|
|
20240104,153400,976793000,393000,393000,393000,393000,0
|
|
20240104,153300,976793000,393000,393000,393000,393000,0
|
|
20240104,153200,976793000,393000,393000,393000,393000,0
|
|
20240104,153100,976793000,393000,393000,393000,393000,0
|
|
20240104,153000,976793000,393000,393000,393000,393000,138
|
|
20240104,152900,922559000,393500,393500,393500,393500,0
|
|
20240104,152800,922559000,393500,393500,393500,393500,0
|
|
20240104,152700,922559000,393500,393500,393500,393500,0
|
|
20240104,152600,922559000,393500,393500,393500,393500,0
|
|
20240104,152500,922559000,393500,393500,393500,393500,0
|
|
20240104,152400,922559000,393500,393500,393500,393500,0
|
|
20240104,152300,922559000,393500,393500,393500,393500,0
|
|
20240104,152200,922559000,393500,393500,393500,393500,0
|
|
20240104,152100,922559000,393500,393500,393500,393500,0
|
|
20240104,152000,922559000,393500,393500,393500,393500,0
|
|
20240104,151900,922559000,393500,394000,394000,393500,6
|
|
20240104,151800,920195500,394000,394500,394500,394000,5
|
|
20240104,151700,918224500,394000,395000,395000,393500,12
|
|
20240104,151600,913494000,393500,395000,395000,393500,11
|
|
20240104,151500,909155000,393500,395000,395000,393500,18
|
|
20240104,151400,902054000,395000,395000,395000,393500,7
|
|
20240104,151300,899290500,395000,393500,395000,393500,15
|
|
20240104,151200,893370000,394500,395000,395000,394500,10
|
|
20240104,151100,889421000,395000,394500,395000,393500,13
|
|
20240104,151000,884288500,395000,393500,395000,393500,18
|
|
20240104,150900,877183000,395000,394500,395000,394500,7
|
|
20240104,150800,874420000,395000,395000,395000,395000,13
|
|
20240104,150700,869285000,395000,394500,395000,394500,14
|
|
20240104,150600,863757000,395000,394500,395000,394500,13
|
|
20240104,150500,858626000,394500,394000,394500,394000,8
|
|
20240104,150400,855472000,394000,394000,394000,394000,6
|
|
20240104,150300,853108000,394500,394500,394500,394500,11
|
|
20240104,150200,848768500,394500,394000,394500,394000,12
|
|
20240104,150100,844038500,394500,394500,394500,394500,11
|
|
20240104,150000,839699000,394500,394500,394500,393500,13
|
|
20240104,145900,834572500,394500,394500,394500,393500,13
|
|
20240104,145800,829445000,394500,394000,394500,393500,16
|
|
20240104,145700,823140500,394000,393500,394000,393500,6
|
|
20240104,145600,820778000,393500,393500,393500,393500,0
|
|
20240104,145500,820778000,393500,393500,393500,393500,0
|
|
20240104,145400,820778000,393500,393500,393500,393500,5
|
|
20240104,145300,818810500,393500,393500,393500,393500,0
|
|
20240104,145200,818810500,393500,393500,393500,393500,0
|
|
20240104,145100,818810500,393500,393500,393500,393500,3
|
|
20240104,145000,817630000,393500,393500,393500,393500,1
|
|
20240104,144900,817236500,393500,393500,393500,393500,12
|
|
20240104,144800,812514500,394000,394000,394000,394000,0
|
|
20240104,144700,812514500,394000,393500,394000,393500,3
|
|
20240104,144600,811333000,394000,394000,394000,394000,12
|
|
20240104,144500,806605000,394000,394000,394000,394000,0
|
|
20240104,144400,806605000,394000,394000,394000,394000,0
|
|
20240104,144300,806605000,394000,393500,394000,393500,26
|
|
20240104,144200,796361500,393500,393500,393500,393500,4
|
|
20240104,144100,794787500,393500,393500,393500,393500,0
|
|
20240104,144000,794787500,393500,393500,393500,393500,1
|
|
20240104,143900,794394000,394000,394000,394000,394000,0
|
|
20240104,143800,794394000,394000,394000,394000,394000,0
|
|
20240104,143700,794394000,394000,394000,394000,394000,1
|
|
20240104,143600,794000000,393500,393500,393500,393500,0
|
|
20240104,143500,794000000,393500,393500,393500,393500,0
|
|
20240104,143400,794000000,393500,394000,394000,393500,4
|
|
20240104,143300,792424500,394000,394500,395000,394000,84
|
|
20240104,143200,759283500,394500,394500,394500,394500,0
|
|
20240104,143100,759283500,394500,394000,394500,394000,20
|
|
20240104,143000,751403000,393500,393500,393500,393500,1
|
|
20240104,142900,751009500,394000,394000,394000,394000,2
|
|
20240104,142800,750221500,394000,394000,394000,394000,0
|
|
20240104,142700,750221500,394000,393500,394000,393500,12
|
|
20240104,142600,745498500,393500,393500,393500,393500,0
|
|
20240104,142500,745498500,393500,393500,393500,393500,0
|
|
20240104,142400,745498500,393500,393500,393500,393500,1
|
|
20240104,142300,745105000,394000,394000,394000,394000,0
|
|
20240104,142200,745105000,394000,394000,394000,394000,0
|
|
20240104,142100,745105000,394000,394000,394000,394000,0
|
|
20240104,142000,745105000,394000,393000,394000,393000,9
|
|
20240104,141900,741566000,392500,392500,392500,392500,3
|
|
20240104,141800,740388500,392500,392500,392500,392500,0
|
|
20240104,141700,740388500,392500,392500,392500,392500,1
|
|
20240104,141600,739996000,393000,393000,393000,393000,1
|
|
20240104,141500,739603000,393000,392500,393000,392500,2
|
|
20240104,141400,738817500,393000,393000,393000,393000,0
|
|
20240104,141300,738817500,393000,393000,393000,393000,2
|
|
20240104,141200,738031500,393000,393000,393000,393000,22
|
|
20240104,141100,729385500,393000,393000,393000,393000,3
|
|
20240104,141000,728206500,392500,392500,392500,392500,1
|
|
20240104,140900,727814000,393000,393500,393500,393000,159
|
|
20240104,140800,665312000,393500,393500,393500,393500,4
|
|
20240104,140700,663738000,393500,393500,393500,393500,1
|
|
20240104,140600,663344500,393500,393500,393500,393500,0
|
|
20240104,140500,663344500,393500,393500,393500,393500,0
|
|
20240104,140400,663344500,393500,393500,393500,393500,1
|
|
20240104,140300,662951000,393500,393500,393500,393500,0
|
|
20240104,140200,662951000,393500,393500,393500,393500,0
|
|
20240104,140100,662951000,393500,393500,394000,393500,3
|
|
20240104,140000,661770000,393500,393500,393500,393500,1
|
|
20240104,135900,661376500,393500,393500,393500,393500,1
|
|
20240104,135800,660983000,393500,393500,393500,393500,0
|
|
20240104,135700,660983000,393500,393500,393500,393500,1
|
|
20240104,135600,660589500,393500,393500,393500,393500,0
|
|
20240104,135500,660589500,393500,393500,393500,393500,0
|
|
20240104,135400,660589500,393500,393500,393500,393500,3
|
|
20240104,135300,659409000,393500,393500,393500,393500,0
|
|
20240104,135200,659409000,393500,393500,393500,393500,0
|
|
20240104,135100,659409000,393500,393500,393500,393500,0
|
|
20240104,135000,659409000,393500,393500,393500,393500,3
|
|
20240104,134900,658228500,393500,393500,393500,393500,0
|
|
20240104,134800,658228500,393500,393500,393500,393500,0
|
|
20240104,134700,658228500,393500,393500,393500,393500,1
|
|
20240104,134600,657835000,393500,393500,393500,393500,0
|
|
20240104,134500,657835000,393500,393500,393500,393500,1
|
|
20240104,134400,657441500,393500,393500,393500,393500,1
|
|
20240104,134300,657048000,394000,394000,394000,394000,0
|
|
20240104,134200,657048000,394000,394000,394000,394000,0
|
|
20240104,134100,657048000,394000,394000,394000,394000,0
|
|
20240104,134000,657048000,394000,394000,394000,394000,1
|
|
20240104,133900,656654000,393500,393500,393500,393500,17
|
|
20240104,133800,649964500,393000,393000,393000,393000,1
|
|
20240104,133700,649571500,393000,393000,393000,393000,1
|
|
20240104,133600,649178500,393500,393000,393500,393000,24
|
|
20240104,133500,639746000,393000,393000,393000,393000,0
|
|
20240104,133400,639746000,393000,393000,393000,393000,1
|
|
20240104,133300,639353000,393500,393500,393500,393500,0
|
|
20240104,133200,639353000,393500,393500,393500,393500,17
|
|
20240104,133100,632663500,393000,393000,393000,393000,14
|
|
20240104,133000,627161500,393000,393000,393000,393000,0
|
|
20240104,132900,627161500,393000,393000,393000,393000,2
|
|
20240104,132800,626375500,393000,393000,393000,393000,1
|
|
20240104,132700,625982500,393500,393500,393500,393000,3
|
|
20240104,132600,624802500,393500,393000,393500,393000,4
|
|
20240104,132500,623229500,393000,393000,393000,393000,1
|
|
20240104,132400,622836500,393500,393500,393500,393500,0
|
|
20240104,132300,622836500,393500,393500,393500,393500,4
|
|
20240104,132200,621262500,393500,393500,393500,393500,0
|
|
20240104,132100,621262500,393500,393500,393500,393500,1
|
|
20240104,132000,620869000,393500,393500,393500,393500,1
|
|
20240104,131900,620475500,393000,393000,393000,393000,1
|
|
20240104,131800,620082500,393000,393000,393000,393000,0
|
|
20240104,131700,620082500,393000,393000,393000,393000,0
|
|
20240104,131600,620082500,393000,393500,393500,393000,2
|
|
20240104,131500,619296000,393000,393500,393500,393000,3
|
|
20240104,131400,618116500,393500,393500,393500,393500,2
|
|
20240104,131300,617329500,393000,393000,393000,393000,1
|
|
20240104,131200,616936500,393500,393500,393500,393500,1
|
|
20240104,131100,616543000,393500,393500,393500,393500,11
|
|
20240104,131000,612214500,393000,393000,393000,393000,1
|
|
20240104,130900,611821500,393000,393000,393000,393000,2
|
|
20240104,130800,611035500,393000,393000,393000,393000,0
|
|
20240104,130700,611035500,393000,393000,393000,393000,1
|
|
20240104,130600,610642500,393000,393000,393000,393000,1
|
|
20240104,130500,610249500,393000,393000,393000,393000,0
|
|
20240104,130400,610249500,393000,393000,393500,393000,3
|
|
20240104,130300,609070000,393000,393000,393000,393000,0
|
|
20240104,130200,609070000,393000,393000,393000,393000,0
|
|
20240104,130100,609070000,393000,393500,393500,393000,11
|
|
20240104,130000,604745000,393500,393500,393500,393500,1
|
|
20240104,125900,604351500,393500,393500,393500,393500,1
|
|
20240104,125800,603958000,393500,393500,393500,393500,0
|
|
20240104,125700,603958000,393500,393500,393500,393500,0
|
|
20240104,125600,603958000,393500,393500,393500,393500,3
|
|
20240104,125500,602777500,393500,393500,393500,393500,1
|
|
20240104,125400,602384000,393000,393000,393000,393000,0
|
|
20240104,125300,602384000,393000,393000,393000,393000,1
|
|
20240104,125200,601991000,393500,393500,393500,393500,1
|
|
20240104,125100,601597500,393500,393500,394000,393500,149
|
|
20240104,125000,542964000,393000,393000,393000,393000,0
|
|
20240104,124900,542964000,393000,393000,393000,393000,1
|
|
20240104,124800,542571000,393000,393000,393000,393000,0
|
|
20240104,124700,542571000,393000,393000,393000,393000,0
|
|
20240104,124600,542571000,393000,393000,393000,393000,0
|
|
20240104,124500,542571000,393000,393000,393000,393000,2
|
|
20240104,124400,541785000,393000,393000,393000,393000,0
|
|
20240104,124300,541785000,393000,393000,393000,393000,0
|
|
20240104,124200,541785000,393000,393000,393000,393000,1
|
|
20240104,124100,541392000,393500,393500,393500,393500,0
|
|
20240104,124000,541392000,393500,393500,393500,393500,1
|
|
20240104,123900,540998500,393500,393500,393500,393500,1
|
|
20240104,123800,540605000,393000,393000,393000,393000,1
|
|
20240104,123700,540212000,393000,393000,393000,393000,0
|
|
20240104,123600,540212000,393000,393000,393000,393000,1
|
|
20240104,123500,539819000,393000,393000,393000,393000,51
|
|
20240104,123400,519776000,393000,393000,393000,393000,2
|
|
20240104,123300,518990000,393000,393000,393000,393000,0
|
|
20240104,123200,518990000,393000,393000,393000,393000,1
|
|
20240104,123100,518597000,393000,393000,393000,393000,1
|
|
20240104,123000,518204000,393000,393000,393000,393000,0
|
|
20240104,122900,518204000,393000,393000,393000,393000,0
|
|
20240104,122800,518204000,393000,393000,393000,393000,29
|
|
20240104,122700,506807000,393000,393000,393000,393000,1
|
|
20240104,122600,506414000,393500,393500,393500,393500,0
|
|
20240104,122500,506414000,393500,393500,393500,393500,2
|
|
20240104,122400,505627000,393500,393000,393500,393000,4
|
|
20240104,122300,504053500,393000,393000,393000,393000,3
|
|
20240104,122200,502874500,393000,393000,393000,393000,2
|
|
20240104,122100,502088500,393500,393500,393500,393500,8
|
|
20240104,122000,498940500,393000,393000,393000,393000,0
|
|
20240104,121900,498940500,393000,393000,393000,393000,2
|
|
20240104,121800,498154500,393000,393000,393000,393000,0
|
|
20240104,121700,498154500,393000,393000,393000,393000,2
|
|
20240104,121600,497368500,393000,393000,393000,393000,0
|
|
20240104,121500,497368500,393000,393000,393000,393000,2
|
|
20240104,121400,496582500,393000,393000,393000,393000,0
|
|
20240104,121300,496582500,393000,393000,393000,393000,4
|
|
20240104,121200,495010500,393000,393000,393000,393000,0
|
|
20240104,121100,495010500,393000,393000,393000,393000,1
|
|
20240104,121000,494617500,393000,393000,393000,393000,29
|
|
20240104,120900,483220500,393500,393000,393500,393000,8
|
|
20240104,120800,480076000,393000,393000,393000,393000,0
|
|
20240104,120700,480076000,393000,393000,393000,393000,2
|
|
20240104,120600,479290000,393000,393000,393000,393000,0
|
|
20240104,120500,479290000,393000,393000,393000,393000,0
|
|
20240104,120400,479290000,393000,393000,393000,393000,0
|
|
20240104,120300,479290000,393000,393000,393000,393000,1
|
|
20240104,120200,478897000,393500,393500,393500,393500,0
|
|
20240104,120100,478897000,393500,393500,393500,393500,3
|
|
20240104,120000,477716500,393500,393500,393500,393500,1
|
|
20240104,115900,477323000,393000,393500,393500,393000,2
|
|
20240104,115800,476536500,393500,393500,393500,393500,0
|
|
20240104,115700,476536500,393500,393500,393500,393500,0
|
|
20240104,115600,476536500,393500,393500,393500,393500,1
|
|
20240104,115500,476143000,393000,393000,393000,393000,26
|
|
20240104,115400,465925000,393500,393500,393500,393500,1
|
|
20240104,115300,465531500,393500,393500,393500,393500,0
|
|
20240104,115200,465531500,393500,393500,393500,393500,3
|
|
20240104,115100,464351000,393000,393000,393000,393000,7
|
|
20240104,115000,461600000,393000,393000,393000,393000,3
|
|
20240104,114900,460421000,393500,393500,393500,393500,1
|
|
20240104,114800,460027500,393500,393000,393500,393000,2
|
|
20240104,114700,459241000,393500,393500,393500,393500,0
|
|
20240104,114600,459241000,393500,393500,393500,393500,0
|
|
20240104,114500,459241000,393500,393500,393500,393500,0
|
|
20240104,114400,459241000,393500,393000,393500,393000,3
|
|
20240104,114300,458061500,393500,393500,393500,393500,0
|
|
20240104,114200,458061500,393500,393500,393500,393500,0
|
|
20240104,114100,458061500,393500,393000,393500,393000,79
|
|
20240104,114000,427013500,393500,393000,393500,393000,2
|
|
20240104,113900,426227000,393000,393000,393000,393000,0
|
|
20240104,113800,426227000,393000,393000,393000,393000,13
|
|
20240104,113700,421118000,393500,393500,393500,393500,0
|
|
20240104,113600,421118000,393500,393500,393500,393500,4
|
|
20240104,113500,419544000,393000,393000,393000,393000,10
|
|
20240104,113400,415614000,393000,393000,393000,393000,1
|
|
20240104,113300,415221000,393500,393500,393500,393500,2
|
|
20240104,113200,414434000,393000,393000,393000,393000,7
|
|
20240104,113100,411683000,393000,393000,393000,393000,9
|
|
20240104,113000,408146000,393000,393500,393500,393000,2
|
|
20240104,112900,407359500,393500,393500,393500,393500,1
|
|
20240104,112800,406966000,393000,393000,393000,393000,1
|
|
20240104,112700,406573000,393000,393000,393000,393000,8
|
|
20240104,112600,403429000,393500,393500,393500,393500,0
|
|
20240104,112500,403429000,393500,393500,393500,393500,1
|
|
20240104,112400,403035500,393000,393000,393000,393000,113
|
|
20240104,112300,358626500,393500,393000,393500,393000,7
|
|
20240104,112200,355875000,393500,393500,393500,393500,0
|
|
20240104,112100,355875000,393500,393000,393500,393000,2
|
|
20240104,112000,355088500,393500,393500,393500,393500,1
|
|
20240104,111900,354695000,393500,393500,393500,393500,0
|
|
20240104,111800,354695000,393500,393500,393500,393500,0
|
|
20240104,111700,354695000,393500,393000,393500,393000,2
|
|
20240104,111600,353908500,393000,393000,393000,393000,0
|
|
20240104,111500,353908500,393000,393500,393500,393000,47
|
|
20240104,111400,335424000,394000,394000,394000,394000,0
|
|
20240104,111300,335424000,394000,394000,394000,394000,1
|
|
20240104,111200,335030000,394000,394000,394000,394000,0
|
|
20240104,111100,335030000,394000,394000,394000,394000,1
|
|
20240104,111000,334636000,394000,394000,394000,394000,4
|
|
20240104,110900,333060000,393500,393500,393500,393500,6
|
|
20240104,110800,330699000,394000,394000,394000,394000,0
|
|
20240104,110700,330699000,394000,394000,394000,394000,0
|
|
20240104,110600,330699000,394000,393500,394000,393500,2
|
|
20240104,110500,329911500,394500,394500,394500,394500,0
|
|
20240104,110400,329911500,394500,393500,394500,393500,12
|
|
20240104,110300,325188500,394500,394000,394500,393500,11
|
|
20240104,110200,320857500,393000,393000,393000,393000,1
|
|
20240104,110100,320464500,394500,394500,394500,394500,1
|
|
20240104,110000,320070000,394500,394500,394500,394500,1
|
|
20240104,105900,319675500,393000,393000,393000,393000,1
|
|
20240104,105800,319282500,394500,394500,394500,394500,3
|
|
20240104,105700,318099000,394000,394000,394000,394000,2
|
|
20240104,105600,317311000,394000,394000,394000,394000,3
|
|
20240104,105500,316129000,393000,393000,393000,393000,3
|
|
20240104,105400,314950000,394500,394500,394500,394500,1
|
|
20240104,105300,314555500,394000,393500,394000,393500,54
|
|
20240104,105200,293305000,393000,393500,393500,393000,40
|
|
20240104,105100,277566000,393500,393500,393500,393500,7
|
|
20240104,105000,274811500,393500,394000,394000,393500,2
|
|
20240104,104900,274024000,394000,394000,394000,393500,55
|
|
20240104,104800,252360000,394000,394000,394000,394000,3
|
|
20240104,104700,251178000,394500,394500,394500,394500,0
|
|
20240104,104600,251178000,394500,394000,394500,394000,3
|
|
20240104,104500,249995500,394000,394000,394000,394000,1
|
|
20240104,104400,249601500,394500,394500,394500,394500,1
|
|
20240104,104300,249207000,394000,394000,394000,394000,0
|
|
20240104,104200,249207000,394000,394000,394000,394000,0
|
|
20240104,104100,249207000,394000,394500,394500,394000,5
|
|
20240104,104000,247235000,394000,394500,394500,394000,3
|
|
20240104,103900,246052000,394500,394500,394500,394500,0
|
|
20240104,103800,246052000,394500,394500,394500,394500,0
|
|
20240104,103700,246052000,394500,394500,394500,394500,0
|
|
20240104,103600,246052000,394500,394500,394500,394500,1
|
|
20240104,103500,245657500,394500,394500,394500,394000,8
|
|
20240104,103400,242502000,394000,394000,394000,394000,1
|
|
20240104,103300,242108000,394000,394000,394000,394000,1
|
|
20240104,103200,241714000,394000,394000,394000,394000,1
|
|
20240104,103100,241320000,394000,394000,394500,394000,4
|
|
20240104,103000,239743500,394500,394500,394500,394500,1
|
|
20240104,102900,239349000,394000,394000,394000,394000,0
|
|
20240104,102800,239349000,394000,394000,394000,394000,3
|
|
20240104,102700,238167000,394000,394000,394000,394000,0
|
|
20240104,102600,238167000,394000,394000,394000,394000,0
|
|
20240104,102500,238167000,394000,394000,394000,394000,5
|
|
20240104,102400,236197000,395000,395000,395000,395000,0
|
|
20240104,102300,236197000,395000,395000,395000,395000,0
|
|
20240104,102200,236197000,395000,395000,395000,395000,0
|
|
20240104,102100,236197000,395000,395000,395000,395000,2
|
|
20240104,102000,235407000,394000,394000,394000,394000,0
|
|
20240104,101900,235407000,394000,394500,394500,394000,4
|
|
20240104,101800,233830000,394500,394500,394500,394500,2
|
|
20240104,101700,233041000,394000,394000,394000,394000,18
|
|
20240104,101600,225949000,394500,394500,394500,394500,4
|
|
20240104,101500,224371000,395500,395500,395500,395500,0
|
|
20240104,101400,224371000,395500,395500,395500,395500,0
|
|
20240104,101300,224371000,395500,395500,395500,395500,1
|
|
20240104,101200,223975500,395500,395500,395500,395500,1
|
|
20240104,101100,223580000,394000,394000,394000,394000,5
|
|
20240104,101000,221610000,393500,394000,394000,393500,21
|
|
20240104,100900,213338000,394000,394000,394000,394000,6
|
|
20240104,100800,210974000,394000,394000,394000,394000,0
|
|
20240104,100700,210974000,394000,394000,394000,394000,0
|
|
20240104,100600,210974000,394000,394000,394000,394000,1
|
|
20240104,100500,210580000,395500,395500,395500,395500,0
|
|
20240104,100400,210580000,395500,395500,395500,395500,0
|
|
20240104,100300,210580000,395500,395500,395500,395500,0
|
|
20240104,100200,210580000,395500,395500,395500,395500,0
|
|
20240104,100100,210580000,395500,395500,395500,395500,1
|
|
20240104,100000,210184500,395500,395000,396000,394000,7
|
|
20240104,095900,207422000,395000,395000,395000,395000,1
|
|
20240104,095800,207027000,396000,396000,396000,394500,8
|
|
20240104,095700,203862000,396000,395000,396000,395000,12
|
|
20240104,095600,199121000,395000,395000,395000,395000,0
|
|
20240104,095500,199121000,395000,394500,395000,394500,11
|
|
20240104,095400,194781000,394500,394000,394500,393000,126
|
|
20240104,095300,145174500,394500,394500,394500,394500,0
|
|
20240104,095200,145174500,394500,394500,394500,394500,0
|
|
20240104,095100,145174500,394500,394500,394500,394500,1
|
|
20240104,095000,144780000,394500,394500,394500,394500,1
|
|
20240104,094900,144385500,394500,394000,394500,394000,6
|
|
20240104,094800,142021000,394000,394000,394000,394000,3
|
|
20240104,094700,140839000,394500,394500,394500,394500,3
|
|
20240104,094600,139655500,394000,394000,394000,394000,3
|
|
20240104,094500,138473500,394500,394500,394500,394500,1
|
|
20240104,094400,138079000,394500,394500,394500,394500,0
|
|
20240104,094300,138079000,394500,394500,394500,394500,2
|
|
20240104,094200,137290000,394500,394500,394500,394500,3
|
|
20240104,094100,136106500,394500,394500,394500,394500,3
|
|
20240104,094000,134923000,394500,394500,394500,394500,1
|
|
20240104,093900,134528500,394000,394500,394500,394000,7
|
|
20240104,093800,131769500,394500,394500,394500,394500,3
|
|
20240104,093700,130586000,394500,394500,394500,394500,4
|
|
20240104,093600,129008000,395500,395500,395500,395500,11
|
|
20240104,093500,124657500,395500,394000,395500,394000,3
|
|
20240104,093400,123474000,395000,395000,395500,395000,5
|
|
20240104,093300,121498500,395500,395500,395500,395000,5
|
|
20240104,093200,119522000,395500,395500,395500,395000,6
|
|
20240104,093100,117150000,395500,395500,395500,395000,7
|
|
20240104,093000,114383500,395500,395000,395500,395000,5
|
|
20240104,092900,112407000,395500,395500,395500,395500,1
|
|
20240104,092800,112011500,395500,394500,395500,394500,32
|
|
20240104,092700,99384500,394000,394000,394000,394000,1
|
|
20240104,092600,98990500,394000,394000,394000,394000,2
|
|
20240104,092500,98202500,394000,394000,394000,394000,0
|
|
20240104,092400,98202500,394000,394000,394000,394000,4
|
|
20240104,092300,96626500,394000,394000,394000,394000,1
|
|
20240104,092200,96232500,395500,394000,395500,394000,5
|
|
20240104,092100,94261000,394500,394500,394500,394500,9
|
|
20240104,092000,90710500,394500,394500,394500,394500,0
|
|
20240104,091900,90710500,394500,394500,394500,394000,17
|
|
20240104,091800,84010500,394500,394500,394500,394500,0
|
|
20240104,091700,84010500,394500,394500,394500,394500,16
|
|
20240104,091600,77698500,394500,394500,394500,394500,0
|
|
20240104,091500,77698500,394500,394500,394500,394500,1
|
|
20240104,091400,77304000,394500,394500,394500,394000,7
|
|
20240104,091300,74543500,395000,394500,395000,394500,4
|
|
20240104,091200,72965000,394500,394500,394500,394000,7
|
|
20240104,091100,70204500,395500,394000,395500,394000,21
|
|
20240104,091000,61926000,394000,396000,396000,394000,6
|
|
20240104,090900,59560000,396000,394500,396000,394500,4
|
|
20240104,090800,57980500,394500,394500,394500,394000,12
|
|
20240104,090700,53247500,394000,394500,394500,394000,34
|
|
20240104,090600,39840000,394500,394500,395500,394000,14
|
|
20240104,090500,34317000,394000,394000,394000,394000,2
|
|
20240104,090400,33529000,394000,394000,394000,394000,0
|
|
20240104,090300,33529000,394000,393500,394000,393500,4
|
|
20240104,090200,31954000,394000,394000,394500,394000,36
|
|
20240104,090100,17769000,394000,395000,395000,394000,20
|
|
20240104,090000,9875500,395000,395000,395500,395000,25
|