592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,184900,1041861500,392000,392000,392000,392000,219
|
|
20240105,184800,1041861500,392000,392000,392000,392000,0
|
|
20240105,184700,1041861500,392000,392000,392000,392000,0
|
|
20240105,184600,1041861500,392000,392000,392000,392000,0
|
|
20240105,184500,1041861500,392000,392000,392000,392000,0
|
|
20240105,184400,1041861500,392000,392000,392000,392000,0
|
|
20240105,184300,1041861500,392000,392000,392000,392000,0
|
|
20240105,184200,1041861500,392000,392000,392000,392000,0
|
|
20240105,184100,1041861500,392000,392000,392000,392000,0
|
|
20240105,184000,1041861500,392000,392000,392000,392000,0
|
|
20240105,183900,1041861500,392000,392000,392000,392000,0
|
|
20240105,183800,1041861500,392000,392000,392000,392000,0
|
|
20240105,183700,1041861500,392000,392000,392000,392000,0
|
|
20240105,183600,1041861500,392000,392000,392000,392000,0
|
|
20240105,183500,1041861500,392000,392000,392000,392000,0
|
|
20240105,183400,1041861500,392000,392000,392000,392000,0
|
|
20240105,183300,1041861500,392000,392000,392000,392000,0
|
|
20240105,183200,1041861500,392000,392000,392000,392000,0
|
|
20240105,183100,1041861500,392000,392000,392000,392000,0
|
|
20240105,183000,1041861500,392000,392000,392000,392000,0
|
|
20240105,182900,1041861500,392000,392000,392000,392000,0
|
|
20240105,182800,1041861500,392000,392000,392000,392000,0
|
|
20240105,182700,1041861500,392000,392000,392000,392000,0
|
|
20240105,182600,1041861500,392000,392000,392000,392000,0
|
|
20240105,182500,1041861500,392000,392000,392000,392000,0
|
|
20240105,182400,1041861500,392000,392000,392000,392000,0
|
|
20240105,182300,1041861500,392000,392000,392000,392000,0
|
|
20240105,182200,1041861500,392000,392000,392000,392000,0
|
|
20240105,182100,1041861500,392000,392000,392000,392000,0
|
|
20240105,182000,1041861500,392000,392000,392000,392000,0
|
|
20240105,181900,1041861500,392000,392000,392000,392000,219
|
|
20240105,181800,1041861500,392000,392000,392000,392000,0
|
|
20240105,181700,1041861500,392000,392000,392000,392000,0
|
|
20240105,181600,1041861500,392000,392000,392000,392000,0
|
|
20240105,181500,1041861500,392000,392000,392000,392000,0
|
|
20240105,181400,1041861500,392000,392000,392000,392000,0
|
|
20240105,181300,1041861500,392000,392000,392000,392000,0
|
|
20240105,181200,1041861500,392000,392000,392000,392000,0
|
|
20240105,181100,1041861500,392000,392000,392000,392000,0
|
|
20240105,181000,1041861500,392000,392000,392000,392000,0
|
|
20240105,180900,1041861500,392000,392000,392000,392000,0
|
|
20240105,180800,1041861500,392000,392000,392000,392000,0
|
|
20240105,180700,1041861500,392000,392000,392000,392000,0
|
|
20240105,180600,1041861500,392000,392000,392000,392000,0
|
|
20240105,180500,1041861500,392000,392000,392000,392000,0
|
|
20240105,180400,1041861500,392000,392000,392000,392000,0
|
|
20240105,180300,1041861500,392000,392000,392000,392000,0
|
|
20240105,180200,1041861500,392000,392000,392000,392000,0
|
|
20240105,180100,1041861500,392000,392000,392000,392000,0
|
|
20240105,180000,1041861500,392000,392000,392000,392000,0
|
|
20240105,175900,1041861500,392000,392000,392000,392000,0
|
|
20240105,175800,1041861500,392000,392000,392000,392000,0
|
|
20240105,175700,1041861500,392000,392000,392000,392000,0
|
|
20240105,175600,1041861500,392000,392000,392000,392000,0
|
|
20240105,175500,1041861500,392000,392000,392000,392000,0
|
|
20240105,175400,1041861500,392000,392000,392000,392000,0
|
|
20240105,175300,1041861500,392000,392000,392000,392000,0
|
|
20240105,175200,1041861500,392000,392000,392000,392000,0
|
|
20240105,175100,1041861500,392000,392000,392000,392000,0
|
|
20240105,175000,1041861500,392000,392000,392000,392000,0
|
|
20240105,174900,1041861500,392000,392000,392000,392000,219
|
|
20240105,174800,1041861500,392000,392000,392000,392000,0
|
|
20240105,174700,1041861500,392000,392000,392000,392000,0
|
|
20240105,174600,1041861500,392000,392000,392000,392000,0
|
|
20240105,174500,1041861500,392000,392000,392000,392000,0
|
|
20240105,174400,1041861500,392000,392000,392000,392000,0
|
|
20240105,174300,1041861500,392000,392000,392000,392000,0
|
|
20240105,174200,1041861500,392000,392000,392000,392000,0
|
|
20240105,174100,1041861500,392000,392000,392000,392000,0
|
|
20240105,174000,1041861500,392000,392000,392000,392000,0
|
|
20240105,173900,1041861500,392000,392000,392000,392000,0
|
|
20240105,173800,1041861500,392000,392000,392000,392000,0
|
|
20240105,173700,1041861500,392000,392000,392000,392000,0
|
|
20240105,173600,1041861500,392000,392000,392000,392000,0
|
|
20240105,173500,1041861500,392000,392000,392000,392000,0
|
|
20240105,173400,1041861500,392000,392000,392000,392000,0
|
|
20240105,173300,1041861500,392000,392000,392000,392000,0
|
|
20240105,173200,1041861500,392000,392000,392000,392000,0
|
|
20240105,173100,1041861500,392000,392000,392000,392000,0
|
|
20240105,173000,1041861500,392000,392000,392000,392000,0
|
|
20240105,172900,1041861500,392000,392000,392000,392000,0
|
|
20240105,172800,1041861500,392000,392000,392000,392000,0
|
|
20240105,172700,1041861500,392000,392000,392000,392000,0
|
|
20240105,172600,1041861500,392000,392000,392000,392000,0
|
|
20240105,172500,1041861500,392000,392000,392000,392000,0
|
|
20240105,172400,1041861500,392000,392000,392000,392000,0
|
|
20240105,172300,1041861500,392000,392000,392000,392000,0
|
|
20240105,172200,1041861500,392000,392000,392000,392000,0
|
|
20240105,172100,1041861500,392000,392000,392000,392000,0
|
|
20240105,172000,1041861500,392000,392000,392000,392000,0
|
|
20240105,171900,1041861500,392000,392000,392000,392000,219
|
|
20240105,171800,1041861500,392000,392000,392000,392000,0
|
|
20240105,171700,1041861500,392000,392000,392000,392000,0
|
|
20240105,171600,1041861500,392000,392000,392000,392000,0
|
|
20240105,171500,1041861500,392000,392000,392000,392000,0
|
|
20240105,171400,1041861500,392000,392000,392000,392000,0
|
|
20240105,171300,1041861500,392000,392000,392000,392000,0
|
|
20240105,171200,1041861500,392000,392000,392000,392000,0
|
|
20240105,171100,1041861500,392000,392000,392000,392000,0
|
|
20240105,171000,1041861500,392000,392000,392000,392000,0
|
|
20240105,170900,1041861500,392000,392000,392000,392000,0
|
|
20240105,170800,1041861500,392000,392000,392000,392000,0
|
|
20240105,170700,1041861500,392000,392000,392000,392000,0
|
|
20240105,170600,1041861500,392000,392000,392000,392000,0
|
|
20240105,170500,1041861500,392000,392000,392000,392000,0
|
|
20240105,170400,1041861500,392000,392000,392000,392000,0
|
|
20240105,170300,1041861500,392000,392000,392000,392000,0
|
|
20240105,170200,1041861500,392000,392000,392000,392000,0
|
|
20240105,170100,1041861500,392000,392000,392000,392000,0
|
|
20240105,170000,1041861500,392000,392000,392000,392000,0
|
|
20240105,165900,1041861500,392000,392000,392000,392000,0
|
|
20240105,165800,1041861500,392000,392000,392000,392000,0
|
|
20240105,165700,1041861500,392000,392000,392000,392000,0
|
|
20240105,165600,1041861500,392000,392000,392000,392000,0
|
|
20240105,165500,1041861500,392000,392000,392000,392000,0
|
|
20240105,165400,1041861500,392000,392000,392000,392000,0
|
|
20240105,165300,1041861500,392000,392000,392000,392000,0
|
|
20240105,165200,1041861500,392000,392000,392000,392000,0
|
|
20240105,165100,1041861500,392000,392000,392000,392000,0
|
|
20240105,165000,1041861500,392000,392000,392000,392000,0
|
|
20240105,164900,1041861500,392000,392000,392000,392000,219
|
|
20240105,164800,1041861500,392000,392000,392000,392000,0
|
|
20240105,164700,1041861500,392000,392000,392000,392000,0
|
|
20240105,164600,1041861500,392000,392000,392000,392000,0
|
|
20240105,164500,1041861500,392000,392000,392000,392000,0
|
|
20240105,164400,1041861500,392000,392000,392000,392000,0
|
|
20240105,164300,1041861500,392000,392000,392000,392000,0
|
|
20240105,164200,1041861500,392000,392000,392000,392000,0
|
|
20240105,164100,1041861500,392000,392000,392000,392000,0
|
|
20240105,164000,1041861500,392000,392000,392000,392000,0
|
|
20240105,163900,1041861500,392000,392000,392000,392000,0
|
|
20240105,163800,1041861500,392000,392000,392000,392000,0
|
|
20240105,163700,1041861500,392000,392000,392000,392000,0
|
|
20240105,163600,1041861500,392000,392000,392000,392000,0
|
|
20240105,163500,1041861500,392000,392000,392000,392000,0
|
|
20240105,163400,1041861500,392000,392000,392000,392000,0
|
|
20240105,163300,1041861500,392000,392000,392000,392000,0
|
|
20240105,163200,1041861500,392000,392000,392000,392000,0
|
|
20240105,163100,1041861500,392000,392000,392000,392000,0
|
|
20240105,163000,1041861500,392000,392000,392000,392000,0
|
|
20240105,162900,1041861500,392000,392000,392000,392000,0
|
|
20240105,162800,1041861500,392000,392000,392000,392000,0
|
|
20240105,162700,1041861500,392000,392000,392000,392000,0
|
|
20240105,162600,1041861500,392000,392000,392000,392000,0
|
|
20240105,162500,1041861500,392000,392000,392000,392000,0
|
|
20240105,162400,1041861500,392000,392000,392000,392000,0
|
|
20240105,162300,1041861500,392000,392000,392000,392000,0
|
|
20240105,162200,1041861500,392000,392000,392000,392000,0
|
|
20240105,162100,1041861500,392000,392000,392000,392000,0
|
|
20240105,162000,1041861500,392000,392000,392000,392000,0
|
|
20240105,161900,1041861500,392000,392000,392000,392000,219
|
|
20240105,161800,1041861500,392000,392000,392000,392000,0
|
|
20240105,161700,1041861500,392000,392000,392000,392000,0
|
|
20240105,161600,1041861500,392000,392000,392000,392000,0
|
|
20240105,161500,1041861500,392000,392000,392000,392000,0
|
|
20240105,161400,1041861500,392000,392000,392000,392000,0
|
|
20240105,161300,1041861500,392000,392000,392000,392000,0
|
|
20240105,161200,1041861500,392000,392000,392000,392000,0
|
|
20240105,161100,1041861500,392000,392000,392000,392000,0
|
|
20240105,161000,1041861500,392000,392000,392000,392000,0
|
|
20240105,160900,1041861500,392000,392000,392000,392000,0
|
|
20240105,160800,1041861500,392000,392000,392000,392000,0
|
|
20240105,160700,1041861500,392000,392000,392000,392000,0
|
|
20240105,160600,1041861500,392000,392000,392000,392000,0
|
|
20240105,160500,1041861500,392000,392000,392000,392000,0
|
|
20240105,160400,1041861500,392000,392000,392000,392000,0
|
|
20240105,160300,1041861500,392000,392000,392000,392000,0
|
|
20240105,160200,1041861500,392000,392000,392000,392000,0
|
|
20240105,160100,1041861500,392000,392000,392000,392000,0
|
|
20240105,160000,1041861500,392000,392000,392000,392000,0
|
|
20240105,155900,1041861500,392000,392000,392000,392000,0
|
|
20240105,155800,1041861500,392000,392000,392000,392000,0
|
|
20240105,155700,1041861500,392000,392000,392000,392000,0
|
|
20240105,155600,1041861500,392000,392000,392000,392000,0
|
|
20240105,155500,1041861500,392000,392000,392000,392000,0
|
|
20240105,155400,1041861500,392000,392000,392000,392000,0
|
|
20240105,155300,1041861500,392000,392000,392000,392000,0
|
|
20240105,155200,1041861500,392000,392000,392000,392000,0
|
|
20240105,155100,1041861500,392000,392000,392000,392000,0
|
|
20240105,155000,1041861500,392000,392000,392000,392000,0
|
|
20240105,154900,1041861500,392000,392000,392000,392000,219
|
|
20240105,154800,1041861500,392000,392000,392000,392000,0
|
|
20240105,154700,1041861500,392000,392000,392000,392000,0
|
|
20240105,154600,1041861500,392000,392000,392000,392000,0
|
|
20240105,154500,1041861500,392000,392000,392000,392000,0
|
|
20240105,154400,1041861500,392000,392000,392000,392000,0
|
|
20240105,154300,1041861500,392000,392000,392000,392000,0
|
|
20240105,154200,1041861500,392000,392000,392000,392000,0
|
|
20240105,154100,1041861500,392000,392000,392000,392000,0
|
|
20240105,154000,1041861500,392000,392000,392000,392000,0
|
|
20240105,153900,1041861500,392000,392000,392000,392000,0
|
|
20240105,153800,1041861500,392000,392000,392000,392000,0
|
|
20240105,153700,1041861500,392000,392000,392000,392000,0
|
|
20240105,153600,1041861500,392000,392000,392000,392000,0
|
|
20240105,153500,1041861500,392000,392000,392000,392000,0
|
|
20240105,153400,1041861500,392000,392000,392000,392000,0
|
|
20240105,153300,1041861500,392000,392000,392000,392000,0
|
|
20240105,153200,1041861500,392000,392000,392000,392000,0
|
|
20240105,153100,1041861500,392000,392000,392000,392000,0
|
|
20240105,153000,1041861500,392000,392000,392000,392000,219
|
|
20240105,152900,956013500,389000,389000,389000,389000,0
|
|
20240105,152800,956013500,389000,389000,389000,389000,0
|
|
20240105,152700,956013500,389000,389000,389000,389000,0
|
|
20240105,152600,956013500,389000,389000,389000,389000,0
|
|
20240105,152500,956013500,389000,389000,389000,389000,0
|
|
20240105,152400,956013500,389000,389000,389000,389000,0
|
|
20240105,152300,956013500,389000,389000,389000,389000,0
|
|
20240105,152200,956013500,389000,389000,389000,389000,0
|
|
20240105,152100,956013500,389000,389000,389000,389000,0
|
|
20240105,152000,956013500,389000,389000,389000,389000,0
|
|
20240105,151900,956013500,389000,388500,389000,388500,20
|
|
20240105,151800,948235000,388500,388500,389000,388500,12
|
|
20240105,151700,943572500,388500,388500,388500,388500,4
|
|
20240105,151600,942018500,388500,389000,389000,388500,10
|
|
20240105,151500,938130000,389000,389000,389000,389000,2
|
|
20240105,151400,937352000,388500,389500,389500,388500,11
|
|
20240105,151300,933068500,388500,388500,388500,388500,7
|
|
20240105,151200,930349000,388500,389000,389500,388500,78
|
|
20240105,151100,900007000,389500,389500,389500,389000,100
|
|
20240105,151000,861059000,389500,389500,389500,389500,3
|
|
20240105,150900,859890500,390000,390000,390000,390000,0
|
|
20240105,150800,859890500,390000,390000,390000,390000,0
|
|
20240105,150700,859890500,390000,390000,390000,390000,14
|
|
20240105,150600,854430500,389500,389500,390000,389500,4
|
|
20240105,150500,852872000,389500,389500,389500,389500,3
|
|
20240105,150400,851703500,389500,390000,390000,389500,8
|
|
20240105,150300,848587000,390000,390000,390000,390000,6
|
|
20240105,150200,846247000,390000,390000,390000,390000,18
|
|
20240105,150100,839227000,389500,389500,389500,389500,2
|
|
20240105,150000,838448000,390000,389500,390000,389500,9
|
|
20240105,145900,834942000,390000,390000,390000,390000,0
|
|
20240105,145800,834942000,390000,390000,390000,390000,0
|
|
20240105,145700,834942000,390000,390000,390000,389500,55
|
|
20240105,145600,813492500,389500,389500,389500,389500,2
|
|
20240105,145500,812713500,389500,389500,390000,389500,5
|
|
20240105,145400,810764500,390000,390000,390000,390000,0
|
|
20240105,145300,810764500,390000,390000,390000,390000,0
|
|
20240105,145200,810764500,390000,390000,390000,390000,8
|
|
20240105,145100,807644500,389500,389500,389500,389500,1
|
|
20240105,145000,807255000,389500,389500,389500,389500,2
|
|
20240105,144900,806476000,390000,389500,390000,389500,2
|
|
20240105,144800,805696500,389500,389500,389500,389500,1
|
|
20240105,144700,805307000,389500,389500,389500,389500,0
|
|
20240105,144600,805307000,389500,389500,389500,389500,0
|
|
20240105,144500,805307000,389500,389500,389500,389500,2
|
|
20240105,144400,804528000,389500,389500,390000,389500,5
|
|
20240105,144300,802580000,389500,389500,390000,389500,7
|
|
20240105,144200,799853000,389500,389500,389500,389500,1
|
|
20240105,144100,799463500,389500,389500,389500,389500,0
|
|
20240105,144000,799463500,389500,389500,389500,389500,0
|
|
20240105,143900,799463500,389500,389500,389500,389500,1
|
|
20240105,143800,799074000,390000,390000,390000,390000,5
|
|
20240105,143700,797124000,390000,390000,390000,390000,0
|
|
20240105,143600,797124000,390000,389500,390000,389500,5
|
|
20240105,143500,795175000,389500,389500,389500,389500,3
|
|
20240105,143400,794006500,390000,390000,390000,390000,0
|
|
20240105,143300,794006500,390000,390000,390000,390000,5
|
|
20240105,143200,792056500,390000,390000,390000,390000,0
|
|
20240105,143100,792056500,390000,390000,390000,390000,0
|
|
20240105,143000,792056500,390000,390000,390000,390000,3
|
|
20240105,142900,790886500,390000,389500,390000,389500,2
|
|
20240105,142800,790107000,390000,390000,390000,390000,2
|
|
20240105,142700,789327000,389500,389500,390000,389500,5
|
|
20240105,142600,787379000,389500,389500,390000,389500,8
|
|
20240105,142500,784262500,390000,390000,390000,390000,0
|
|
20240105,142400,784262500,390000,390000,390000,390000,17
|
|
20240105,142300,777632500,390000,390000,390000,389500,170
|
|
20240105,142200,711342000,390000,390000,390000,390000,0
|
|
20240105,142100,711342000,390000,390000,390000,390000,0
|
|
20240105,142000,711342000,390000,390000,390000,390000,1
|
|
20240105,141900,710952000,390000,390000,390000,390000,0
|
|
20240105,141800,710952000,390000,390000,390000,390000,0
|
|
20240105,141700,710952000,390000,390000,390000,390000,1
|
|
20240105,141600,710562000,390000,390000,390000,390000,0
|
|
20240105,141500,710562000,390000,390000,390000,390000,7
|
|
20240105,141400,707832000,390000,390000,390000,390000,0
|
|
20240105,141300,707832000,390000,390000,390000,390000,3
|
|
20240105,141200,706662000,390000,390500,390500,390000,3
|
|
20240105,141100,705491500,390500,390500,390500,390500,1
|
|
20240105,141000,705101000,390000,390500,390500,390000,4
|
|
20240105,140900,703540500,390000,390500,390500,390000,7
|
|
20240105,140800,700810000,390500,390500,390500,390500,0
|
|
20240105,140700,700810000,390500,390000,390500,390000,6
|
|
20240105,140600,698469500,390000,390500,390500,390000,211
|
|
20240105,140500,616083500,391000,390500,391000,390500,14
|
|
20240105,140400,610616000,390500,390500,390500,390500,9
|
|
20240105,140300,607101500,390500,390500,390500,390500,11
|
|
20240105,140200,602806000,390500,390500,390500,390500,20
|
|
20240105,140100,594996000,391000,391000,391000,391000,1
|
|
20240105,140000,594605000,390500,390500,390500,390500,1
|
|
20240105,135900,594214500,390500,390500,390500,390500,6
|
|
20240105,135800,591871500,390500,390500,390500,390500,0
|
|
20240105,135700,591871500,390500,390500,390500,390500,0
|
|
20240105,135600,591871500,390500,390500,390500,390500,1
|
|
20240105,135500,591481000,390500,390500,390500,390500,1
|
|
20240105,135400,591090500,390500,390500,390500,390500,0
|
|
20240105,135300,591090500,390500,390500,391000,390500,6
|
|
20240105,135200,588747000,391000,391000,391000,391000,1
|
|
20240105,135100,588356000,391000,391000,391000,391000,1
|
|
20240105,135000,587965000,391000,390500,391000,390500,2
|
|
20240105,134900,587183500,390500,390500,390500,390500,0
|
|
20240105,134800,587183500,390500,390500,390500,390500,0
|
|
20240105,134700,587183500,390500,390500,390500,390500,1
|
|
20240105,134600,586793000,390500,390500,390500,390500,0
|
|
20240105,134500,586793000,390500,390500,390500,390500,1
|
|
20240105,134400,586402500,390500,390500,390500,390500,0
|
|
20240105,134300,586402500,390500,391000,391000,390500,2
|
|
20240105,134200,585621000,390500,390500,390500,390500,0
|
|
20240105,134100,585621000,390500,390500,390500,390500,0
|
|
20240105,134000,585621000,390500,390500,390500,390500,1
|
|
20240105,133900,585230500,391000,390500,391000,390500,3
|
|
20240105,133800,584058000,390500,390500,390500,390500,0
|
|
20240105,133700,584058000,390500,390500,390500,390500,1
|
|
20240105,133600,583667500,390500,390500,390500,390500,0
|
|
20240105,133500,583667500,390500,390500,390500,390500,2
|
|
20240105,133400,582886500,390500,390500,390500,390500,1
|
|
20240105,133300,582496000,391000,391000,391000,391000,0
|
|
20240105,133200,582496000,391000,391000,391000,391000,0
|
|
20240105,133100,582496000,391000,390500,391000,390500,2
|
|
20240105,133000,581714500,390500,390500,390500,390500,1
|
|
20240105,132900,581324000,390500,391000,391000,390500,3
|
|
20240105,132800,580151500,391000,391000,391000,391000,1
|
|
20240105,132700,579760500,390500,391000,391000,390500,2
|
|
20240105,132600,578979000,391000,391000,391000,391000,2
|
|
20240105,132500,578197000,390500,390500,390500,390500,4
|
|
20240105,132400,576635000,390500,390500,390500,390500,1
|
|
20240105,132300,576244500,390500,390500,390500,390500,2
|
|
20240105,132200,575463500,390500,390500,390500,390500,0
|
|
20240105,132100,575463500,390500,391000,391000,390500,2
|
|
20240105,132000,574682000,391000,391000,391000,391000,0
|
|
20240105,131900,574682000,391000,391000,391000,391000,0
|
|
20240105,131800,574682000,391000,390500,391000,390500,3
|
|
20240105,131700,573510000,390500,390500,390500,390500,0
|
|
20240105,131600,573510000,390500,390500,390500,390500,0
|
|
20240105,131500,573510000,390500,390500,390500,390500,6
|
|
20240105,131400,571167000,390500,391000,391000,390500,69
|
|
20240105,131300,544192000,391000,391500,391500,391000,7
|
|
20240105,131200,541454500,391500,391500,391500,391000,180
|
|
20240105,131100,471005000,392000,392000,392000,392000,0
|
|
20240105,131000,471005000,392000,392000,392000,392000,0
|
|
20240105,130900,471005000,392000,392000,392000,392000,1
|
|
20240105,130800,470613000,392000,391500,392000,391500,5
|
|
20240105,130700,468655000,392000,391500,392000,391500,5
|
|
20240105,130600,466697000,392000,392000,392000,391500,210
|
|
20240105,130500,384388500,393000,392000,393000,392000,2
|
|
20240105,130400,383603500,392000,392000,392000,392000,0
|
|
20240105,130300,383603500,392000,392000,392000,392000,0
|
|
20240105,130200,383603500,392000,392000,392000,392000,1
|
|
20240105,130100,383211500,393000,393000,393000,393000,0
|
|
20240105,130000,383211500,393000,393000,393000,393000,1
|
|
20240105,125900,382818500,392000,392000,392000,392000,0
|
|
20240105,125800,382818500,392000,392000,392000,392000,0
|
|
20240105,125700,382818500,392000,392000,392000,392000,0
|
|
20240105,125600,382818500,392000,392000,392000,392000,0
|
|
20240105,125500,382818500,392000,392000,392000,392000,1
|
|
20240105,125400,382426500,392000,392000,392000,392000,1
|
|
20240105,125300,382034500,393000,392500,393000,392500,14
|
|
20240105,125200,376539000,393000,393000,393000,393000,2
|
|
20240105,125100,375753000,393000,393000,393000,393000,0
|
|
20240105,125000,375753000,393000,393000,393000,393000,1
|
|
20240105,124900,375360000,393000,393000,393000,393000,0
|
|
20240105,124800,375360000,393000,392000,393000,392000,39
|
|
20240105,124700,360066000,393000,393000,393000,393000,0
|
|
20240105,124600,360066000,393000,393000,393000,393000,1
|
|
20240105,124500,359673000,393000,392000,393000,392000,2
|
|
20240105,124400,358888000,392000,392000,392000,392000,1
|
|
20240105,124300,358496000,392000,392000,392000,392000,0
|
|
20240105,124200,358496000,392000,392000,392000,392000,0
|
|
20240105,124100,358496000,392000,393000,393000,392000,3
|
|
20240105,124000,357318000,392000,392000,392000,392000,0
|
|
20240105,123900,357318000,392000,392000,392000,392000,0
|
|
20240105,123800,357318000,392000,392000,392000,392000,0
|
|
20240105,123700,357318000,392000,392000,392000,392000,1
|
|
20240105,123600,356926000,391500,391500,391500,391500,0
|
|
20240105,123500,356926000,391500,391500,391500,391500,0
|
|
20240105,123400,356926000,391500,391500,391500,391500,1
|
|
20240105,123300,356534500,391500,391500,391500,391500,2
|
|
20240105,123200,355751500,393000,393000,393000,393000,0
|
|
20240105,123100,355751500,393000,393000,393000,393000,0
|
|
20240105,123000,355751500,393000,392000,393000,391500,11
|
|
20240105,122900,351438500,393000,393000,393000,393000,0
|
|
20240105,122800,351438500,393000,393000,393000,393000,0
|
|
20240105,122700,351438500,393000,391500,393000,391500,11
|
|
20240105,122600,347130500,391500,391500,391500,391500,1
|
|
20240105,122500,346739000,391500,391500,391500,391500,0
|
|
20240105,122400,346739000,391500,391500,391500,391500,3
|
|
20240105,122300,345564500,391500,391500,391500,391500,0
|
|
20240105,122200,345564500,391500,391500,391500,391500,1
|
|
20240105,122100,345173000,393000,393000,393000,393000,0
|
|
20240105,122000,345173000,393000,393000,393000,393000,1
|
|
20240105,121900,344780000,391500,391500,391500,391500,1
|
|
20240105,121800,344388500,391500,391500,391500,391500,1
|
|
20240105,121700,343997000,391500,391500,391500,391500,0
|
|
20240105,121600,343997000,391500,391500,391500,391500,0
|
|
20240105,121500,343997000,391500,391500,391500,391500,0
|
|
20240105,121400,343997000,391500,391500,391500,391500,1
|
|
20240105,121300,343605500,392000,392000,392000,392000,1
|
|
20240105,121200,343213500,392000,392000,392000,392000,0
|
|
20240105,121100,343213500,392000,392000,392000,392000,5
|
|
20240105,121000,341253500,392000,392000,392000,392000,1
|
|
20240105,120900,340861500,392000,392000,392000,392000,0
|
|
20240105,120800,340861500,392000,392000,392000,392000,0
|
|
20240105,120700,340861500,392000,392000,392000,392000,9
|
|
20240105,120600,337333500,392000,392000,392000,392000,0
|
|
20240105,120500,337333500,392000,392000,392000,392000,2
|
|
20240105,120400,336549500,392000,392000,392000,392000,1
|
|
20240105,120300,336157500,392000,392000,392000,392000,1
|
|
20240105,120200,335765500,392000,392000,392000,392000,1
|
|
20240105,120100,335373500,392000,392000,392000,392000,1
|
|
20240105,120000,334981500,391500,391500,391500,391500,0
|
|
20240105,115900,334981500,391500,391500,391500,391500,0
|
|
20240105,115800,334981500,391500,391500,391500,391500,1
|
|
20240105,115700,334590000,393000,393000,393000,393000,0
|
|
20240105,115600,334590000,393000,393000,393000,393000,1
|
|
20240105,115500,334197000,392000,392500,392500,392000,6
|
|
20240105,115400,331844500,392000,392000,392000,392000,1
|
|
20240105,115300,331452500,392000,392000,392000,392000,14
|
|
20240105,115200,325964500,393000,393000,393000,393000,0
|
|
20240105,115100,325964500,393000,393000,393000,393000,0
|
|
20240105,115000,325964500,393000,393000,393000,393000,0
|
|
20240105,114900,325964500,393000,393000,393000,393000,0
|
|
20240105,114800,325964500,393000,392500,393000,392500,6
|
|
20240105,114700,323609000,392000,392000,392000,392000,0
|
|
20240105,114600,323609000,392000,392000,392000,392000,1
|
|
20240105,114500,323217000,392000,392000,392000,392000,2
|
|
20240105,114400,322433000,392000,392000,392000,392000,0
|
|
20240105,114300,322433000,392000,392000,392000,392000,0
|
|
20240105,114200,322433000,392000,392000,392000,392000,7
|
|
20240105,114100,319689000,392500,392500,392500,392500,0
|
|
20240105,114000,319689000,392500,392500,392500,392500,0
|
|
20240105,113900,319689000,392500,392500,392500,392500,0
|
|
20240105,113800,319689000,392500,392500,392500,392500,2
|
|
20240105,113700,318904000,392500,392500,392500,392500,0
|
|
20240105,113600,318904000,392500,392500,392500,392500,2
|
|
20240105,113500,318119000,392000,392000,392000,392000,2
|
|
20240105,113400,317335000,392000,392000,392000,392000,0
|
|
20240105,113300,317335000,392000,392000,392000,392000,1
|
|
20240105,113200,316943000,392500,392500,392500,392500,0
|
|
20240105,113100,316943000,392500,392000,392500,392000,2
|
|
20240105,113000,316158500,392500,392500,392500,392500,2
|
|
20240105,112900,315373500,392000,392000,392000,392000,0
|
|
20240105,112800,315373500,392000,392000,392000,392000,0
|
|
20240105,112700,315373500,392000,392000,392000,392000,0
|
|
20240105,112600,315373500,392000,392000,392000,392000,2
|
|
20240105,112500,314589500,392000,392000,392000,392000,0
|
|
20240105,112400,314589500,392000,392000,392000,392000,1
|
|
20240105,112300,314197500,392000,392000,392000,392000,1
|
|
20240105,112200,313805500,392000,392000,392000,392000,0
|
|
20240105,112100,313805500,392000,392000,392000,392000,0
|
|
20240105,112000,313805500,392000,391500,392000,391500,30
|
|
20240105,111900,302046500,391500,392000,392000,391500,2
|
|
20240105,111800,301263000,392000,392000,392000,392000,0
|
|
20240105,111700,301263000,392000,392000,392000,392000,3
|
|
20240105,111600,300087000,392000,392000,392000,392000,1
|
|
20240105,111500,299695000,392000,392000,392000,392000,1
|
|
20240105,111400,299303000,392000,392000,392000,392000,0
|
|
20240105,111300,299303000,392000,392000,392000,392000,18
|
|
20240105,111200,292247000,391500,391500,391500,391500,2
|
|
20240105,111100,291464000,392000,392000,392000,392000,0
|
|
20240105,111000,291464000,392000,392000,392000,392000,3
|
|
20240105,110900,290288000,391500,391500,391500,391500,0
|
|
20240105,110800,290288000,391500,391500,391500,391500,1
|
|
20240105,110700,289896500,391500,391500,391500,391500,2
|
|
20240105,110600,289113500,391500,391500,391500,391500,1
|
|
20240105,110500,288722000,391500,392000,392000,391500,4
|
|
20240105,110400,287155500,391500,391500,391500,391500,11
|
|
20240105,110300,282849000,392000,392000,392000,392000,1
|
|
20240105,110200,282457000,392000,392000,392000,392000,0
|
|
20240105,110100,282457000,392000,391500,392000,391500,5
|
|
20240105,110000,280497500,392000,392000,392000,392000,0
|
|
20240105,105900,280497500,392000,392000,392000,392000,0
|
|
20240105,105800,280497500,392000,392000,392000,392000,0
|
|
20240105,105700,280497500,392000,391500,392000,391500,34
|
|
20240105,105600,267185000,392000,392000,392000,392000,1
|
|
20240105,105500,266793000,392000,392000,392000,392000,0
|
|
20240105,105400,266793000,392000,392000,392000,392000,0
|
|
20240105,105300,266793000,392000,392000,392000,392000,13
|
|
20240105,105200,261697000,392500,392500,392500,392500,0
|
|
20240105,105100,261697000,392500,392500,392500,392500,0
|
|
20240105,105000,261697000,392500,392000,392500,392000,30
|
|
20240105,104900,249931500,392500,392500,392500,392500,0
|
|
20240105,104800,249931500,392500,392500,392500,392500,1
|
|
20240105,104700,249539000,392500,392500,392500,392500,0
|
|
20240105,104600,249539000,392500,392500,392500,392500,12
|
|
20240105,104500,244829000,392000,392000,392500,392000,6
|
|
20240105,104400,242476500,392500,392000,392500,392000,23
|
|
20240105,104300,233459000,392000,392000,392000,392000,1
|
|
20240105,104200,233067000,392500,392500,392500,392500,0
|
|
20240105,104100,233067000,392500,392000,392500,392000,6
|
|
20240105,104000,230714500,392000,392000,392000,392000,1
|
|
20240105,103900,230322500,392000,392500,392500,392000,4
|
|
20240105,103800,228753000,392500,392500,392500,392500,0
|
|
20240105,103700,228753000,392500,392500,392500,392500,106
|
|
20240105,103600,187148000,392500,392500,392500,392500,1
|
|
20240105,103500,186755500,393000,393000,393000,393000,1
|
|
20240105,103400,186362500,392500,392500,392500,392500,2
|
|
20240105,103300,185577500,392500,392500,392500,392500,21
|
|
20240105,103200,177335000,393000,393000,393000,393000,0
|
|
20240105,103100,177335000,393000,393000,393000,393000,0
|
|
20240105,103000,177335000,393000,393000,393000,393000,1
|
|
20240105,102900,176942000,393000,393000,393000,393000,0
|
|
20240105,102800,176942000,393000,393000,393000,393000,0
|
|
20240105,102700,176942000,393000,393000,393000,393000,1
|
|
20240105,102600,176549000,393000,392500,393000,392500,5
|
|
20240105,102500,174584500,393000,393000,393000,393000,1
|
|
20240105,102400,174191500,392500,392500,392500,392500,3
|
|
20240105,102300,173014000,392500,392500,392500,392500,1
|
|
20240105,102200,172621500,393000,393000,393000,393000,0
|
|
20240105,102100,172621500,393000,393000,393000,393000,0
|
|
20240105,102000,172621500,393000,393000,393000,393000,1
|
|
20240105,101900,172228500,393500,393500,393500,393500,16
|
|
20240105,101800,165932500,393500,393500,393500,393500,0
|
|
20240105,101700,165932500,393500,393500,393500,393500,0
|
|
20240105,101600,165932500,393500,393500,393500,393500,1
|
|
20240105,101500,165539000,393500,392500,393500,392500,95
|
|
20240105,101400,128248500,393000,393000,393000,393000,1
|
|
20240105,101300,127855500,392500,392500,392500,392500,1
|
|
20240105,101200,127463000,393000,393000,393000,393000,0
|
|
20240105,101100,127463000,393000,392500,393000,392500,2
|
|
20240105,101000,126677500,393000,393000,393000,393000,1
|
|
20240105,100900,126284500,393000,393000,393000,393000,2
|
|
20240105,100800,125498500,393000,393000,393000,393000,0
|
|
20240105,100700,125498500,393000,393000,393000,393000,1
|
|
20240105,100600,125105500,393000,393000,393000,393000,3
|
|
20240105,100500,123926500,393000,393000,393000,393000,2
|
|
20240105,100400,123140500,393000,393000,393000,393000,4
|
|
20240105,100300,121568500,393000,393000,393000,393000,0
|
|
20240105,100200,121568500,393000,393500,393500,393000,30
|
|
20240105,100100,109764500,393500,393500,393500,393500,1
|
|
20240105,100000,109371000,393500,393500,393500,393500,1
|
|
20240105,095900,108977500,393000,393000,393000,393000,0
|
|
20240105,095800,108977500,393000,393000,393000,393000,30
|
|
20240105,095700,97187500,393000,393000,393000,393000,2
|
|
20240105,095600,96401500,393000,393000,393000,393000,9
|
|
20240105,095500,92864500,393000,393000,393000,393000,2
|
|
20240105,095400,92078500,393500,393500,393500,393500,0
|
|
20240105,095300,92078500,393500,393500,393500,393500,1
|
|
20240105,095200,91685000,393500,393500,393500,393500,0
|
|
20240105,095100,91685000,393500,393500,393500,393500,1
|
|
20240105,095000,91291500,393500,393500,393500,393500,2
|
|
20240105,094900,90504500,393000,393000,393000,393000,0
|
|
20240105,094800,90504500,393000,393000,393000,393000,0
|
|
20240105,094700,90504500,393000,393500,393500,393000,2
|
|
20240105,094600,89718000,393500,393500,393500,393500,2
|
|
20240105,094500,88931000,393000,393000,393000,393000,0
|
|
20240105,094400,88931000,393000,393000,393000,393000,0
|
|
20240105,094300,88931000,393000,393000,393000,393000,0
|
|
20240105,094200,88931000,393000,393000,393000,393000,2
|
|
20240105,094100,88145000,393000,393500,393500,393000,15
|
|
20240105,094000,82247000,394000,394000,394000,394000,1
|
|
20240105,093900,81853000,394000,394000,394000,394000,0
|
|
20240105,093800,81853000,394000,394000,394000,394000,4
|
|
20240105,093700,80277000,393500,393500,393500,393500,0
|
|
20240105,093600,80277000,393500,393500,393500,393500,2
|
|
20240105,093500,79490000,393500,393500,393500,393500,3
|
|
20240105,093400,78309500,393500,393500,393500,393500,0
|
|
20240105,093300,78309500,393500,394500,394500,393500,5
|
|
20240105,093200,76339500,394500,394500,394500,394500,1
|
|
20240105,093100,75945000,394500,394000,394500,394000,3
|
|
20240105,093000,74762500,393500,394000,394000,393500,4
|
|
20240105,092900,73187000,394000,394000,394000,394000,11
|
|
20240105,092800,68853000,393500,393500,393500,393500,0
|
|
20240105,092700,68853000,393500,393500,393500,393500,1
|
|
20240105,092600,68459500,393500,393500,393500,393500,1
|
|
20240105,092500,68066000,393500,393500,393500,393500,0
|
|
20240105,092400,68066000,393500,393500,393500,393500,0
|
|
20240105,092300,68066000,393500,393500,393500,393500,0
|
|
20240105,092200,68066000,393500,393500,393500,393500,1
|
|
20240105,092100,67672500,394500,394500,394500,394500,0
|
|
20240105,092000,67672500,394500,394500,394500,394500,8
|
|
20240105,091900,64516500,394500,394500,394500,394500,0
|
|
20240105,091800,64516500,394500,394500,394500,394500,0
|
|
20240105,091700,64516500,394500,393500,394500,393500,12
|
|
20240105,091600,59786500,393500,394500,394500,393500,5
|
|
20240105,091500,57817000,394000,393500,394000,393500,5
|
|
20240105,091400,55849000,393000,393000,393000,393000,8
|
|
20240105,091300,52705000,393000,393000,393000,393000,0
|
|
20240105,091200,52705000,393000,393000,393000,393000,0
|
|
20240105,091100,52705000,393000,393000,393000,393000,5
|
|
20240105,091000,50740000,393000,393000,393000,393000,2
|
|
20240105,090900,49954000,393000,393000,393000,392500,54
|
|
20240105,090800,28734500,393500,393500,393500,393500,0
|
|
20240105,090700,28734500,393500,393500,393500,393500,5
|
|
20240105,090600,26767000,393500,393500,393500,393500,1
|
|
20240105,090500,26373500,393500,393500,393500,393500,2
|
|
20240105,090400,25586500,393500,394500,394500,393500,11
|
|
20240105,090300,21254500,394000,394000,394000,394000,11
|
|
20240105,090200,16920500,393500,393500,393500,393500,0
|
|
20240105,090100,16920500,393500,393500,393500,393500,18
|
|
20240105,090000,9837500,393500,393500,393500,393500,25
|