592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,184900,3302661500,400000,400000,400000,400000,188
|
|
20240108,184800,3302661500,400000,400000,400000,400000,0
|
|
20240108,184700,3302661500,400000,400000,400000,400000,0
|
|
20240108,184600,3302661500,400000,400000,400000,400000,0
|
|
20240108,184500,3302661500,400000,400000,400000,400000,0
|
|
20240108,184400,3302661500,400000,400000,400000,400000,0
|
|
20240108,184300,3302661500,400000,400000,400000,400000,0
|
|
20240108,184200,3302661500,400000,400000,400000,400000,0
|
|
20240108,184100,3302661500,400000,400000,400000,400000,0
|
|
20240108,184000,3302661500,400000,400000,400000,400000,0
|
|
20240108,183900,3302661500,400000,400000,400000,400000,0
|
|
20240108,183800,3302661500,400000,400000,400000,400000,0
|
|
20240108,183700,3302661500,400000,400000,400000,400000,0
|
|
20240108,183600,3302661500,400000,400000,400000,400000,0
|
|
20240108,183500,3302661500,400000,400000,400000,400000,0
|
|
20240108,183400,3302661500,400000,400000,400000,400000,0
|
|
20240108,183300,3302661500,400000,400000,400000,400000,0
|
|
20240108,183200,3302661500,400000,400000,400000,400000,0
|
|
20240108,183100,3302661500,400000,400000,400000,400000,0
|
|
20240108,183000,3302661500,400000,400000,400000,400000,0
|
|
20240108,182900,3302661500,400000,400000,400000,400000,0
|
|
20240108,182800,3302661500,400000,400000,400000,400000,0
|
|
20240108,182700,3302661500,400000,400000,400000,400000,0
|
|
20240108,182600,3302661500,400000,400000,400000,400000,0
|
|
20240108,182500,3302661500,400000,400000,400000,400000,0
|
|
20240108,182400,3302661500,400000,400000,400000,400000,0
|
|
20240108,182300,3302661500,400000,400000,400000,400000,0
|
|
20240108,182200,3302661500,400000,400000,400000,400000,0
|
|
20240108,182100,3302661500,400000,400000,400000,400000,0
|
|
20240108,182000,3302661500,400000,400000,400000,400000,0
|
|
20240108,181900,3302661500,400000,400000,400000,400000,188
|
|
20240108,181800,3302661500,400000,400000,400000,400000,0
|
|
20240108,181700,3302661500,400000,400000,400000,400000,0
|
|
20240108,181600,3302661500,400000,400000,400000,400000,0
|
|
20240108,181500,3302661500,400000,400000,400000,400000,0
|
|
20240108,181400,3302661500,400000,400000,400000,400000,0
|
|
20240108,181300,3302661500,400000,400000,400000,400000,0
|
|
20240108,181200,3302661500,400000,400000,400000,400000,0
|
|
20240108,181100,3302661500,400000,400000,400000,400000,0
|
|
20240108,181000,3302661500,400000,400000,400000,400000,0
|
|
20240108,180900,3302661500,400000,400000,400000,400000,0
|
|
20240108,180800,3302661500,400000,400000,400000,400000,0
|
|
20240108,180700,3302661500,400000,400000,400000,400000,0
|
|
20240108,180600,3302661500,400000,400000,400000,400000,0
|
|
20240108,180500,3302661500,400000,400000,400000,400000,0
|
|
20240108,180400,3302661500,400000,400000,400000,400000,0
|
|
20240108,180300,3302661500,400000,400000,400000,400000,0
|
|
20240108,180200,3302661500,400000,400000,400000,400000,0
|
|
20240108,180100,3302661500,400000,400000,400000,400000,0
|
|
20240108,180000,3302661500,400000,400000,400000,400000,0
|
|
20240108,175900,3302661500,400000,400000,400000,400000,0
|
|
20240108,175800,3302661500,400000,400000,400000,400000,0
|
|
20240108,175700,3302661500,400000,400000,400000,400000,0
|
|
20240108,175600,3302661500,400000,400000,400000,400000,0
|
|
20240108,175500,3302661500,400000,400000,400000,400000,0
|
|
20240108,175400,3302661500,400000,400000,400000,400000,0
|
|
20240108,175300,3302661500,400000,400000,400000,400000,0
|
|
20240108,175200,3302661500,400000,400000,400000,400000,0
|
|
20240108,175100,3302661500,400000,400000,400000,400000,0
|
|
20240108,175000,3302661500,400000,400000,400000,400000,0
|
|
20240108,174900,3302661500,400000,400000,400000,400000,188
|
|
20240108,174800,3302661500,400000,400000,400000,400000,0
|
|
20240108,174700,3302661500,400000,400000,400000,400000,0
|
|
20240108,174600,3302661500,400000,400000,400000,400000,0
|
|
20240108,174500,3302661500,400000,400000,400000,400000,0
|
|
20240108,174400,3302661500,400000,400000,400000,400000,0
|
|
20240108,174300,3302661500,400000,400000,400000,400000,0
|
|
20240108,174200,3302661500,400000,400000,400000,400000,0
|
|
20240108,174100,3302661500,400000,400000,400000,400000,0
|
|
20240108,174000,3302661500,400000,400000,400000,400000,0
|
|
20240108,173900,3302661500,400000,400000,400000,400000,0
|
|
20240108,173800,3302661500,400000,400000,400000,400000,0
|
|
20240108,173700,3302661500,400000,400000,400000,400000,0
|
|
20240108,173600,3302661500,400000,400000,400000,400000,0
|
|
20240108,173500,3302661500,400000,400000,400000,400000,0
|
|
20240108,173400,3302661500,400000,400000,400000,400000,0
|
|
20240108,173300,3302661500,400000,400000,400000,400000,0
|
|
20240108,173200,3302661500,400000,400000,400000,400000,0
|
|
20240108,173100,3302661500,400000,400000,400000,400000,0
|
|
20240108,173000,3302661500,400000,400000,400000,400000,0
|
|
20240108,172900,3302661500,400000,400000,400000,400000,0
|
|
20240108,172800,3302661500,400000,400000,400000,400000,0
|
|
20240108,172700,3302661500,400000,400000,400000,400000,0
|
|
20240108,172600,3302661500,400000,400000,400000,400000,0
|
|
20240108,172500,3302661500,400000,400000,400000,400000,0
|
|
20240108,172400,3302661500,400000,400000,400000,400000,0
|
|
20240108,172300,3302661500,400000,400000,400000,400000,0
|
|
20240108,172200,3302661500,400000,400000,400000,400000,0
|
|
20240108,172100,3302661500,400000,400000,400000,400000,0
|
|
20240108,172000,3302661500,400000,400000,400000,400000,0
|
|
20240108,171900,3302661500,400000,400000,400000,400000,188
|
|
20240108,171800,3302661500,400000,400000,400000,400000,0
|
|
20240108,171700,3302661500,400000,400000,400000,400000,0
|
|
20240108,171600,3302661500,400000,400000,400000,400000,0
|
|
20240108,171500,3302661500,400000,400000,400000,400000,0
|
|
20240108,171400,3302661500,400000,400000,400000,400000,0
|
|
20240108,171300,3302661500,400000,400000,400000,400000,0
|
|
20240108,171200,3302661500,400000,400000,400000,400000,0
|
|
20240108,171100,3302661500,400000,400000,400000,400000,0
|
|
20240108,171000,3302661500,400000,400000,400000,400000,0
|
|
20240108,170900,3302661500,400000,400000,400000,400000,0
|
|
20240108,170800,3302661500,400000,400000,400000,400000,0
|
|
20240108,170700,3302661500,400000,400000,400000,400000,0
|
|
20240108,170600,3302661500,400000,400000,400000,400000,0
|
|
20240108,170500,3302661500,400000,400000,400000,400000,0
|
|
20240108,170400,3302661500,400000,400000,400000,400000,0
|
|
20240108,170300,3302661500,400000,400000,400000,400000,0
|
|
20240108,170200,3302661500,400000,400000,400000,400000,0
|
|
20240108,170100,3302661500,400000,400000,400000,400000,0
|
|
20240108,170000,3302661500,400000,400000,400000,400000,0
|
|
20240108,165900,3302661500,400000,400000,400000,400000,0
|
|
20240108,165800,3302661500,400000,400000,400000,400000,0
|
|
20240108,165700,3302661500,400000,400000,400000,400000,0
|
|
20240108,165600,3302661500,400000,400000,400000,400000,0
|
|
20240108,165500,3302661500,400000,400000,400000,400000,0
|
|
20240108,165400,3302661500,400000,400000,400000,400000,0
|
|
20240108,165300,3302661500,400000,400000,400000,400000,0
|
|
20240108,165200,3302661500,400000,400000,400000,400000,0
|
|
20240108,165100,3302661500,400000,400000,400000,400000,0
|
|
20240108,165000,3302661500,400000,400000,400000,400000,0
|
|
20240108,164900,3302661500,400000,400000,400000,400000,188
|
|
20240108,164800,3302661500,400000,400000,400000,400000,0
|
|
20240108,164700,3302661500,400000,400000,400000,400000,0
|
|
20240108,164600,3302661500,400000,400000,400000,400000,0
|
|
20240108,164500,3302661500,400000,400000,400000,400000,0
|
|
20240108,164400,3302661500,400000,400000,400000,400000,0
|
|
20240108,164300,3302661500,400000,400000,400000,400000,0
|
|
20240108,164200,3302661500,400000,400000,400000,400000,0
|
|
20240108,164100,3302661500,400000,400000,400000,400000,0
|
|
20240108,164000,3302661500,400000,400000,400000,400000,0
|
|
20240108,163900,3302661500,400000,400000,400000,400000,0
|
|
20240108,163800,3302661500,400000,400000,400000,400000,0
|
|
20240108,163700,3302661500,400000,400000,400000,400000,0
|
|
20240108,163600,3302661500,400000,400000,400000,400000,0
|
|
20240108,163500,3302661500,400000,400000,400000,400000,0
|
|
20240108,163400,3302661500,400000,400000,400000,400000,0
|
|
20240108,163300,3302661500,400000,400000,400000,400000,0
|
|
20240108,163200,3302661500,400000,400000,400000,400000,0
|
|
20240108,163100,3302661500,400000,400000,400000,400000,0
|
|
20240108,163000,3302661500,400000,400000,400000,400000,0
|
|
20240108,162900,3302661500,400000,400000,400000,400000,0
|
|
20240108,162800,3302661500,400000,400000,400000,400000,0
|
|
20240108,162700,3302661500,400000,400000,400000,400000,0
|
|
20240108,162600,3302661500,400000,400000,400000,400000,0
|
|
20240108,162500,3302661500,400000,400000,400000,400000,0
|
|
20240108,162400,3302661500,400000,400000,400000,400000,0
|
|
20240108,162300,3302661500,400000,400000,400000,400000,0
|
|
20240108,162200,3302661500,400000,400000,400000,400000,0
|
|
20240108,162100,3302661500,400000,400000,400000,400000,0
|
|
20240108,162000,3302661500,400000,400000,400000,400000,0
|
|
20240108,161900,3302661500,400000,400000,400000,400000,188
|
|
20240108,161800,3302661500,400000,400000,400000,400000,0
|
|
20240108,161700,3302661500,400000,400000,400000,400000,0
|
|
20240108,161600,3302661500,400000,400000,400000,400000,0
|
|
20240108,161500,3302661500,400000,400000,400000,400000,0
|
|
20240108,161400,3302661500,400000,400000,400000,400000,0
|
|
20240108,161300,3302661500,400000,400000,400000,400000,0
|
|
20240108,161200,3302661500,400000,400000,400000,400000,0
|
|
20240108,161100,3302661500,400000,400000,400000,400000,0
|
|
20240108,161000,3302661500,400000,400000,400000,400000,0
|
|
20240108,160900,3302661500,400000,400000,400000,400000,0
|
|
20240108,160800,3302661500,400000,400000,400000,400000,0
|
|
20240108,160700,3302661500,400000,400000,400000,400000,0
|
|
20240108,160600,3302661500,400000,400000,400000,400000,0
|
|
20240108,160500,3302661500,400000,400000,400000,400000,0
|
|
20240108,160400,3302661500,400000,400000,400000,400000,0
|
|
20240108,160300,3302661500,400000,400000,400000,400000,0
|
|
20240108,160200,3302661500,400000,400000,400000,400000,0
|
|
20240108,160100,3302661500,400000,400000,400000,400000,0
|
|
20240108,160000,3302661500,400000,400000,400000,400000,0
|
|
20240108,155900,3302661500,400000,400000,400000,400000,0
|
|
20240108,155800,3302661500,400000,400000,400000,400000,0
|
|
20240108,155700,3302661500,400000,400000,400000,400000,0
|
|
20240108,155600,3302661500,400000,400000,400000,400000,0
|
|
20240108,155500,3302661500,400000,400000,400000,400000,0
|
|
20240108,155400,3302661500,400000,400000,400000,400000,0
|
|
20240108,155300,3302661500,400000,400000,400000,400000,0
|
|
20240108,155200,3302661500,400000,400000,400000,400000,0
|
|
20240108,155100,3302661500,400000,400000,400000,400000,0
|
|
20240108,155000,3302661500,400000,400000,400000,400000,0
|
|
20240108,154900,3302661500,400000,400000,400000,400000,188
|
|
20240108,154800,3302661500,400000,400000,400000,400000,0
|
|
20240108,154700,3302661500,400000,400000,400000,400000,0
|
|
20240108,154600,3302661500,400000,400000,400000,400000,0
|
|
20240108,154500,3302661500,400000,400000,400000,400000,0
|
|
20240108,154400,3302661500,400000,400000,400000,400000,0
|
|
20240108,154300,3302661500,400000,400000,400000,400000,0
|
|
20240108,154200,3302661500,400000,400000,400000,400000,0
|
|
20240108,154100,3302661500,400000,400000,400000,400000,0
|
|
20240108,154000,3302661500,400000,400000,400000,400000,0
|
|
20240108,153900,3302661500,400000,400000,400000,400000,0
|
|
20240108,153800,3302661500,400000,400000,400000,400000,0
|
|
20240108,153700,3302661500,400000,400000,400000,400000,0
|
|
20240108,153600,3302661500,400000,400000,400000,400000,0
|
|
20240108,153500,3302661500,400000,400000,400000,400000,0
|
|
20240108,153400,3302661500,400000,400000,400000,400000,0
|
|
20240108,153300,3302661500,400000,400000,400000,400000,0
|
|
20240108,153200,3302661500,400000,400000,400000,400000,0
|
|
20240108,153100,3302661500,400000,400000,400000,400000,0
|
|
20240108,153000,3302661500,400000,400000,400000,400000,188
|
|
20240108,152900,3227461500,401000,401000,401000,401000,0
|
|
20240108,152800,3227461500,401000,401000,401000,401000,0
|
|
20240108,152700,3227461500,401000,401000,401000,401000,0
|
|
20240108,152600,3227461500,401000,401000,401000,401000,0
|
|
20240108,152500,3227461500,401000,401000,401000,401000,0
|
|
20240108,152400,3227461500,401000,401000,401000,401000,0
|
|
20240108,152300,3227461500,401000,401000,401000,401000,0
|
|
20240108,152200,3227461500,401000,401000,401000,401000,0
|
|
20240108,152100,3227461500,401000,401000,401000,401000,0
|
|
20240108,152000,3227461500,401000,401000,401000,401000,0
|
|
20240108,151900,3227461500,401000,401000,401500,401000,22
|
|
20240108,151800,3218637500,401000,401000,401500,401000,5
|
|
20240108,151700,3216632000,401000,401000,401500,401000,6
|
|
20240108,151600,3214225500,401000,401000,401000,401000,0
|
|
20240108,151500,3214225500,401000,401000,401000,401000,8
|
|
20240108,151400,3211017500,401500,401500,401500,401500,4
|
|
20240108,151300,3209411500,401500,401500,401500,401000,8
|
|
20240108,151200,3206201500,401500,401500,401500,401500,25
|
|
20240108,151100,3196164000,401000,400500,401000,400500,2
|
|
20240108,151000,3195362500,401500,401500,401500,401500,1
|
|
20240108,150900,3194961000,401500,401000,401500,401000,32
|
|
20240108,150800,3182119500,401000,400500,401000,400500,32
|
|
20240108,150700,3169288500,400500,400500,401000,400500,3
|
|
20240108,150600,3168086500,401000,400500,401000,400500,20
|
|
20240108,150500,3160076000,400000,400000,400000,400000,0
|
|
20240108,150400,3160076000,400000,400000,400500,400000,5
|
|
20240108,150300,3158074500,400500,400500,400500,400500,1
|
|
20240108,150200,3157674000,400500,400500,400500,400500,4
|
|
20240108,150100,3156072000,400500,400500,400500,400500,16
|
|
20240108,150000,3149664000,400000,400000,400000,400000,3
|
|
20240108,145900,3148464000,401000,400000,401000,400000,4
|
|
20240108,145800,3146862000,400000,400000,400000,400000,3
|
|
20240108,145700,3145662000,400000,400000,400000,400000,4
|
|
20240108,145600,3144062000,400000,400000,400000,400000,15
|
|
20240108,145500,3138062000,400000,400000,400000,400000,17
|
|
20240108,145400,3131262000,400000,400500,400500,400000,65
|
|
20240108,145300,3105246000,400500,400500,400500,400500,3
|
|
20240108,145200,3104044500,400500,400500,400500,400500,60
|
|
20240108,145100,3080014500,400500,400500,400500,400500,5
|
|
20240108,145000,3078012000,400500,400500,400500,400500,14
|
|
20240108,144900,3072405000,400500,400500,401000,400500,13
|
|
20240108,144800,3067198000,400500,400500,400500,400500,4
|
|
20240108,144700,3065596000,400500,400500,400500,400500,3
|
|
20240108,144600,3064394500,400500,400500,400500,400500,5
|
|
20240108,144500,3062392000,400500,400500,400500,400500,4
|
|
20240108,144400,3060790000,400500,401000,401000,400500,6
|
|
20240108,144300,3058385500,400500,400500,400500,400500,2
|
|
20240108,144200,3057584500,400500,400500,401000,400500,10
|
|
20240108,144100,3053577000,400500,400500,400500,400500,5
|
|
20240108,144000,3051574500,401000,401000,401000,400500,393
|
|
20240108,143900,2893983000,401000,401000,401000,401000,2
|
|
20240108,143800,2893181000,401000,401000,401000,401000,41
|
|
20240108,143700,2876740000,401000,401000,401000,401000,63
|
|
20240108,143600,2851477000,402000,401000,402000,401000,7
|
|
20240108,143500,2848667500,401000,401000,401500,401000,5
|
|
20240108,143400,2846662000,401000,401000,401000,401000,3
|
|
20240108,143300,2845459000,401500,401000,401500,401000,4
|
|
20240108,143200,2843854500,401000,401000,401000,401000,2
|
|
20240108,143100,2843052500,401000,401500,401500,401000,5
|
|
20240108,143000,2841047000,401000,401500,401500,401000,6
|
|
20240108,142900,2838638500,401000,401000,401000,401000,2
|
|
20240108,142800,2837836500,401000,401000,401500,401000,6
|
|
20240108,142700,2835429500,401500,401500,401500,401500,4
|
|
20240108,142600,2833823500,401500,401000,402000,401000,9
|
|
20240108,142500,2830210000,401500,401500,401500,401500,3
|
|
20240108,142400,2829005500,401500,401500,401500,401500,5
|
|
20240108,142300,2826998000,401500,401500,401500,401500,2
|
|
20240108,142200,2826195000,401500,401500,401500,401500,5
|
|
20240108,142100,2824187500,401000,401000,401500,401000,6
|
|
20240108,142000,2821781000,401500,401500,401500,401500,3
|
|
20240108,141900,2820576500,401500,401500,401500,401500,28
|
|
20240108,141800,2809334500,401500,401500,401500,401500,3
|
|
20240108,141700,2808130000,401500,401500,401500,401500,4
|
|
20240108,141600,2806524000,401500,401500,401500,401500,1
|
|
20240108,141500,2806122500,402000,401500,402000,401500,3
|
|
20240108,141400,2804917500,401500,401500,401500,401500,6
|
|
20240108,141300,2802508500,401500,401000,401500,401000,81
|
|
20240108,141200,2769987500,401000,401000,401000,401000,3
|
|
20240108,141100,2768784500,401000,401000,401000,401000,1
|
|
20240108,141000,2768383500,401000,401000,401500,401000,6
|
|
20240108,140900,2765977000,401000,401000,401500,401000,16
|
|
20240108,140800,2759560500,401000,401500,401500,401000,2
|
|
20240108,140700,2758758000,401500,400500,401500,400500,6
|
|
20240108,140600,2756352000,400500,401500,401500,400500,13
|
|
20240108,140500,2751134500,401500,400500,401500,400500,3
|
|
20240108,140400,2749932000,400500,400500,400500,400500,3
|
|
20240108,140300,2748730500,400500,400500,401500,400500,5
|
|
20240108,140200,2746727000,400500,400500,400500,400500,2
|
|
20240108,140100,2745926000,400500,400500,401500,400500,9
|
|
20240108,140000,2742320500,400500,401500,401500,400500,5
|
|
20240108,135900,2740315000,400500,401000,401500,400500,7
|
|
20240108,135800,2737508500,401000,401000,401000,401000,2
|
|
20240108,135700,2736706500,401000,401000,401500,401000,71
|
|
20240108,135600,2708233500,401000,401000,401000,401000,3
|
|
20240108,135500,2707030500,401500,401000,401500,401000,2
|
|
20240108,135400,2706228000,401000,401000,401000,401000,1
|
|
20240108,135300,2705827000,401000,401000,401000,401000,6
|
|
20240108,135200,2703421000,401000,401000,401000,401000,0
|
|
20240108,135100,2703421000,401000,401000,401000,401000,1
|
|
20240108,135000,2703020000,401500,401000,401500,401000,17
|
|
20240108,134900,2696202000,401500,401500,401500,401500,0
|
|
20240108,134800,2696202000,401500,401500,401500,401500,0
|
|
20240108,134700,2696202000,401500,401500,401500,401500,0
|
|
20240108,134600,2696202000,401500,401500,401500,401500,1
|
|
20240108,134500,2695800500,401500,401500,401500,401500,16
|
|
20240108,134400,2689376500,401500,401500,401500,401500,0
|
|
20240108,134300,2689376500,401500,401500,401500,401500,1
|
|
20240108,134200,2688975000,401000,401000,401000,401000,1
|
|
20240108,134100,2688574000,401500,401000,401500,401000,2
|
|
20240108,134000,2687771500,401000,401000,401000,401000,0
|
|
20240108,133900,2687771500,401000,401000,401000,401000,1
|
|
20240108,133800,2687370500,401500,401500,401500,401500,0
|
|
20240108,133700,2687370500,401500,401500,401500,401500,1
|
|
20240108,133600,2686969000,401500,401500,401500,401500,1
|
|
20240108,133500,2686567500,401500,401500,401500,401500,5
|
|
20240108,133400,2684560000,401500,401500,401500,401500,0
|
|
20240108,133300,2684560000,401500,401500,401500,401500,6
|
|
20240108,133200,2682151000,401500,401500,401500,401500,0
|
|
20240108,133100,2682151000,401500,401500,401500,401500,30
|
|
20240108,133000,2670106000,401000,400500,401000,400500,27
|
|
20240108,132900,2659280000,400500,400500,401000,400500,4
|
|
20240108,132800,2657677000,401000,400500,401000,400500,4
|
|
20240108,132700,2656074000,400500,401000,401000,400500,89
|
|
20240108,132600,2620385500,401500,401500,401500,401000,11
|
|
20240108,132500,2615969500,401500,401500,401500,401500,2
|
|
20240108,132400,2615166500,401500,401000,401500,401000,2
|
|
20240108,132300,2614364000,401500,401500,401500,401500,0
|
|
20240108,132200,2614364000,401500,401500,401500,401500,0
|
|
20240108,132100,2614364000,401500,401500,401500,401500,5
|
|
20240108,132000,2612356500,401500,401500,401500,401500,4
|
|
20240108,131900,2610750500,401500,401500,401500,401500,0
|
|
20240108,131800,2610750500,401500,401500,401500,401500,1
|
|
20240108,131700,2610349000,401500,401500,401500,401500,0
|
|
20240108,131600,2610349000,401500,401500,401500,401500,6
|
|
20240108,131500,2607940000,401500,401500,401500,401500,1
|
|
20240108,131400,2607538500,401500,401500,401500,401500,2
|
|
20240108,131300,2606735500,401500,401500,401500,401500,0
|
|
20240108,131200,2606735500,401500,401000,401500,401000,12
|
|
20240108,131100,2601922500,401000,401000,401000,401000,4
|
|
20240108,131000,2600318500,401000,400500,401000,400500,26
|
|
20240108,130900,2589893000,400500,400500,400500,400500,0
|
|
20240108,130800,2589893000,400500,401000,401000,400500,28
|
|
20240108,130700,2578678500,401000,401000,401000,401000,30
|
|
20240108,130600,2566648500,401000,401000,401000,401000,0
|
|
20240108,130500,2566648500,401000,401000,401000,401000,1
|
|
20240108,130400,2566247500,401500,401000,401500,401000,32
|
|
20240108,130300,2553415000,401000,401000,401000,401000,3
|
|
20240108,130200,2552212000,401000,401000,401000,401000,1
|
|
20240108,130100,2551811000,401000,401000,401000,401000,12
|
|
20240108,130000,2546999000,401500,402000,402000,401000,13
|
|
20240108,125900,2541778500,401000,401000,401000,401000,1
|
|
20240108,125800,2541377500,402000,401500,402000,401500,19
|
|
20240108,125700,2533748500,401500,401500,401500,401500,4
|
|
20240108,125600,2532142500,401500,401500,401500,401500,3
|
|
20240108,125500,2530938000,401500,401500,401500,401500,3
|
|
20240108,125400,2529733500,401500,401500,401500,401500,9
|
|
20240108,125300,2526120000,401500,401500,401500,401500,3
|
|
20240108,125200,2524915500,401500,401500,401500,401500,1
|
|
20240108,125100,2524514000,401500,401500,401500,401500,2
|
|
20240108,125000,2523711000,401500,401500,401500,401500,18
|
|
20240108,124900,2516484000,401500,402000,402000,401500,2
|
|
20240108,124800,2515680500,401500,401500,401500,401500,1
|
|
20240108,124700,2515279000,402000,402000,402000,402000,2
|
|
20240108,124600,2514475000,402000,402000,402000,402000,0
|
|
20240108,124500,2514475000,402000,402000,402000,402000,1
|
|
20240108,124400,2514073000,401500,402000,402000,401500,5
|
|
20240108,124300,2512064500,402000,401500,402000,401500,7
|
|
20240108,124200,2509252500,401500,402000,402000,401500,3
|
|
20240108,124100,2508047000,401500,402000,402000,401500,3
|
|
20240108,124000,2506842000,402000,401500,402000,401500,7
|
|
20240108,123900,2504031000,402000,401500,402000,401500,4
|
|
20240108,123800,2502423500,402000,402000,402000,402000,0
|
|
20240108,123700,2502423500,402000,402000,402000,402000,1
|
|
20240108,123600,2502021500,402000,402000,402000,402000,1
|
|
20240108,123500,2501619500,402000,402000,402000,402000,4
|
|
20240108,123400,2500011500,402000,401500,402000,401500,2
|
|
20240108,123300,2499208000,402000,402000,402000,402000,3
|
|
20240108,123200,2498002000,402000,401500,402000,401500,100
|
|
20240108,123100,2457846500,401500,401500,401500,401000,7
|
|
20240108,123000,2455036500,401000,401000,401000,401000,1
|
|
20240108,122900,2454635500,401000,401500,401500,401000,2
|
|
20240108,122800,2453833000,401500,401500,401500,401500,1
|
|
20240108,122700,2453431500,401000,401000,401000,401000,1
|
|
20240108,122600,2453030500,401500,401500,401500,401000,21
|
|
20240108,122500,2444601000,401500,401500,401500,401500,3
|
|
20240108,122400,2443396500,401500,401500,401500,401500,112
|
|
20240108,122300,2398428500,402000,401500,402000,401500,3
|
|
20240108,122200,2397223000,401500,401500,401500,401500,0
|
|
20240108,122100,2397223000,401500,401500,401500,401500,0
|
|
20240108,122000,2397223000,401500,401500,401500,401500,0
|
|
20240108,121900,2397223000,401500,401500,401500,401500,2
|
|
20240108,121800,2396420000,401500,401500,401500,401500,0
|
|
20240108,121700,2396420000,401500,401500,401500,401500,1
|
|
20240108,121600,2396018500,402000,402000,402000,402000,1
|
|
20240108,121500,2395616500,402000,402000,402000,402000,18
|
|
20240108,121400,2388380500,402000,402000,402000,402000,6
|
|
20240108,121300,2385968500,401500,401500,401500,401500,1
|
|
20240108,121200,2385567000,401500,402000,402000,401500,2
|
|
20240108,121100,2384763500,401500,401500,401500,401500,7
|
|
20240108,121000,2381953000,402000,402000,402000,401500,12
|
|
20240108,120900,2377131500,401500,401500,401500,401500,2
|
|
20240108,120800,2376328500,401500,402000,402000,401500,107
|
|
20240108,120700,2333322000,402000,402000,402000,402000,7
|
|
20240108,120600,2330508000,402000,402000,402000,402000,16
|
|
20240108,120500,2324076000,402000,402000,402000,402000,1
|
|
20240108,120400,2323674000,402500,402500,402500,402500,0
|
|
20240108,120300,2323674000,402500,402500,402500,402500,1
|
|
20240108,120200,2323271500,402500,402500,402500,402500,0
|
|
20240108,120100,2323271500,402500,402500,402500,402500,0
|
|
20240108,120000,2323271500,402500,402000,402500,402000,8
|
|
20240108,115900,2320052000,402000,402000,402500,402000,7
|
|
20240108,115800,2317235500,402000,402500,402500,402000,5
|
|
20240108,115700,2315224000,402500,402500,402500,402500,1
|
|
20240108,115600,2314821500,402500,402500,402500,402500,3
|
|
20240108,115500,2313614000,402500,402500,402500,402500,14
|
|
20240108,115400,2307979000,402500,402500,402500,402500,0
|
|
20240108,115300,2307979000,402500,402500,402500,402500,1
|
|
20240108,115200,2307576500,402500,403000,403000,402500,2
|
|
20240108,115100,2306771000,402500,402500,402500,402500,31
|
|
20240108,115000,2294293500,402500,402500,402500,402500,8
|
|
20240108,114900,2291073500,402500,402500,402500,402500,1
|
|
20240108,114800,2290671000,402500,402500,402500,402500,1
|
|
20240108,114700,2290268500,402500,402500,402500,402500,5
|
|
20240108,114600,2288256000,403000,403000,403000,403000,0
|
|
20240108,114500,2288256000,403000,403000,403000,403000,1
|
|
20240108,114400,2287853000,402500,402500,402500,402500,5
|
|
20240108,114300,2285840500,402500,402500,402500,402500,5
|
|
20240108,114200,2283828000,402000,402000,402000,402000,3
|
|
20240108,114100,2282622000,402500,402500,402500,402500,2
|
|
20240108,114000,2281817000,402500,402000,402500,402000,4
|
|
20240108,113900,2280207500,402000,402000,402500,402000,3
|
|
20240108,113800,2279001000,402000,402000,402000,402000,2
|
|
20240108,113700,2278197000,402500,402000,402500,402000,3
|
|
20240108,113600,2276990000,402000,402000,402000,402000,61
|
|
20240108,113500,2252468000,402000,402000,402000,402000,0
|
|
20240108,113400,2252468000,402000,402000,402000,402000,1
|
|
20240108,113300,2252066000,402000,402000,402000,402000,10
|
|
20240108,113200,2248046000,402500,402500,402500,402500,1
|
|
20240108,113100,2247643500,402000,402000,402000,402000,1
|
|
20240108,113000,2247241500,402000,402000,402000,402000,0
|
|
20240108,112900,2247241500,402000,402500,402500,402000,3
|
|
20240108,112800,2246034500,402500,402500,402500,402500,3
|
|
20240108,112700,2244827000,402500,402500,402500,402500,6
|
|
20240108,112600,2242412000,403000,403000,403000,403000,1
|
|
20240108,112500,2242009000,403000,403500,403500,403000,4
|
|
20240108,112400,2240396000,404000,404000,404000,404000,0
|
|
20240108,112300,2240396000,404000,404000,404000,404000,2
|
|
20240108,112200,2239588000,404000,404000,404000,404000,4
|
|
20240108,112100,2237972000,404000,402500,404000,402500,62
|
|
20240108,112000,2212956000,403500,403000,403500,403000,10
|
|
20240108,111900,2208925500,403000,402000,403000,402000,3
|
|
20240108,111800,2207718500,402000,402000,402000,402000,5
|
|
20240108,111700,2205708500,401500,401500,402000,401500,6
|
|
20240108,111600,2203298500,402000,401000,402000,401000,27
|
|
20240108,111500,2192446500,402000,402000,402000,402000,0
|
|
20240108,111400,2192446500,402000,402000,402000,401500,26
|
|
20240108,111300,2182004000,402000,402000,402000,402000,6
|
|
20240108,111200,2179592000,401000,401000,401000,401000,8
|
|
20240108,111100,2176384000,402000,402000,402000,402000,4
|
|
20240108,111000,2174776000,402000,401000,402000,401000,3
|
|
20240108,110900,2173571000,401500,401000,401500,401000,17
|
|
20240108,110800,2166746500,401500,401500,401500,401000,6
|
|
20240108,110700,2164338500,401500,402000,402000,401500,65
|
|
20240108,110600,2138228000,402000,402000,402000,402000,1
|
|
20240108,110500,2137826000,402000,402500,402500,402000,70
|
|
20240108,110400,2109652000,402500,402500,402500,402500,6
|
|
20240108,110300,2107237000,402500,402500,402500,402500,1
|
|
20240108,110200,2106834500,403000,403000,403000,403000,10
|
|
20240108,110100,2102804500,403000,403000,403500,403000,13
|
|
20240108,110000,2097565000,403000,403000,403500,403000,6
|
|
20240108,105900,2095145500,403500,403000,404000,403000,6
|
|
20240108,105800,2092725000,403000,403000,403000,403000,39
|
|
20240108,105700,2077008000,403000,404000,404000,403000,15
|
|
20240108,105600,2070959000,403000,404000,404000,403000,13
|
|
20240108,105500,2065708500,403000,403000,403500,403000,7
|
|
20240108,105400,2062887000,404000,404000,404000,404000,0
|
|
20240108,105300,2062887000,404000,403500,404000,403000,15
|
|
20240108,105200,2056840000,403500,403500,403500,403500,1
|
|
20240108,105100,2056436500,403500,403500,403500,403500,20
|
|
20240108,105000,2048366500,403500,404000,404000,403500,2
|
|
20240108,104900,2047559000,403500,403500,403500,403500,0
|
|
20240108,104800,2047559000,403500,403500,403500,403500,3
|
|
20240108,104700,2046348500,403000,403000,403000,403000,0
|
|
20240108,104600,2046348500,403000,403500,404000,403000,41
|
|
20240108,104500,2029804500,403500,403500,403500,403500,2
|
|
20240108,104400,2028997500,403500,403500,403500,403500,0
|
|
20240108,104300,2028997500,403500,403500,403500,403500,0
|
|
20240108,104200,2028997500,403500,403000,403500,403000,12
|
|
20240108,104100,2024160500,403500,403000,403500,403000,3
|
|
20240108,104000,2022951000,403500,403500,403500,403000,5
|
|
20240108,103900,2020934000,403000,403500,403500,403000,5
|
|
20240108,103800,2018918000,403000,403000,403000,403000,1
|
|
20240108,103700,2018515000,403000,403500,403500,403000,131
|
|
20240108,103600,1965690500,403000,403000,403000,403000,1
|
|
20240108,103500,1965287500,403000,403500,403500,403000,3
|
|
20240108,103400,1964078000,403500,403000,403500,403000,16
|
|
20240108,103300,1957629500,403000,403000,403000,403000,154
|
|
20240108,103200,1895567500,403000,403000,403000,403000,3
|
|
20240108,103100,1894358500,403000,402500,403000,402500,4
|
|
20240108,103000,1892747000,403000,403000,403000,403000,2
|
|
20240108,102900,1891941000,402000,402000,402000,402000,1
|
|
20240108,102800,1891539000,402000,402000,402000,402000,11
|
|
20240108,102700,1887117000,402000,402500,402500,402000,61
|
|
20240108,102600,1862579000,402500,402500,402500,402500,1
|
|
20240108,102500,1862176500,403000,403000,403000,403000,108
|
|
20240108,102400,1818652500,403500,403000,403500,403000,2
|
|
20240108,102300,1817846000,403000,403000,403000,403000,3
|
|
20240108,102200,1816637000,404000,404000,404000,404000,2
|
|
20240108,102100,1815829000,404000,404000,404000,404000,11
|
|
20240108,102000,1811385000,404000,403000,404000,403000,30
|
|
20240108,101900,1799266000,404000,403000,404000,403000,6
|
|
20240108,101800,1796844000,404000,404000,404000,404000,10
|
|
20240108,101700,1792804000,404000,403500,404000,403500,3
|
|
20240108,101600,1791592500,403500,403500,403500,403500,83
|
|
20240108,101500,1758102000,403500,403500,403500,403500,4
|
|
20240108,101400,1756488000,403500,403500,404000,403500,30
|
|
20240108,101300,1744378000,403500,404000,404000,403500,6
|
|
20240108,101200,1741956000,403500,404000,404000,403500,15
|
|
20240108,101100,1735896500,403500,404000,404000,403500,5
|
|
20240108,101000,1733877500,404000,404000,404000,404000,0
|
|
20240108,100900,1733877500,404000,403500,404000,403500,96
|
|
20240108,100800,1695094000,403500,403000,403500,403000,33
|
|
20240108,100700,1681792000,403000,403500,404000,403000,195
|
|
20240108,100600,1603060000,403500,403500,403500,403500,32
|
|
20240108,100500,1590148000,403500,403000,403500,403000,3
|
|
20240108,100400,1588938500,403000,403000,403000,403000,25
|
|
20240108,100300,1578863500,403000,403000,403000,403000,9
|
|
20240108,100200,1575236500,403500,403000,403500,402500,13
|
|
20240108,100100,1569997500,403500,403500,403500,403500,2
|
|
20240108,100000,1569190500,403500,403500,404000,403500,11
|
|
20240108,095900,1564751000,403000,403500,403500,403000,11
|
|
20240108,095800,1560317000,403500,404000,404000,403500,10
|
|
20240108,095700,1556281500,404000,404000,404000,403500,45
|
|
20240108,095600,1538102000,404000,404000,404500,404000,31
|
|
20240108,095500,1525576000,404500,404500,404500,404500,4
|
|
20240108,095400,1523958000,404500,404000,404500,404000,10
|
|
20240108,095300,1519915500,404000,404500,404500,404000,35
|
|
20240108,095200,1505768500,404500,404500,405000,404500,111
|
|
20240108,095100,1460853000,404500,403000,405000,403000,619
|
|
20240108,095000,1210987000,403000,402500,403000,402500,36
|
|
20240108,094900,1196480500,403000,403000,403000,402500,7
|
|
20240108,094800,1193660500,403000,403000,403000,402500,10
|
|
20240108,094700,1189631000,403000,402500,403000,402500,18
|
|
20240108,094600,1182379500,403000,403000,403000,402500,37
|
|
20240108,094500,1167469000,403000,402000,403000,402000,137
|
|
20240108,094400,1112320500,402500,402500,402500,402500,7
|
|
20240108,094300,1109503000,402500,402000,402500,402000,14
|
|
20240108,094200,1103870500,402000,402500,402500,402000,13
|
|
20240108,094100,1098639500,402500,402500,402500,402000,4
|
|
20240108,094000,1097030500,402000,402000,402000,401500,16
|
|
20240108,093900,1090599000,402000,402000,402000,401500,17
|
|
20240108,093800,1083765500,401500,402000,402500,401500,65
|
|
20240108,093700,1057634500,402000,401500,402000,401500,125
|
|
20240108,093600,1007390500,402000,402000,402000,402000,5
|
|
20240108,093500,1005380500,401500,401500,402000,401500,13
|
|
20240108,093400,1000159500,401500,401500,402000,401500,23
|
|
20240108,093300,990924000,402000,402000,402000,401500,15
|
|
20240108,093200,984898500,401500,402000,402000,401500,20
|
|
20240108,093100,976865000,402000,401500,402000,401500,13
|
|
20240108,093000,971643500,401500,401500,402000,401500,75
|
|
20240108,092900,941505500,401500,402000,402000,401500,12
|
|
20240108,092800,936687000,401500,401500,401500,401500,8
|
|
20240108,092700,933475000,401000,401000,401500,401000,132
|
|
20240108,092600,880537500,401000,401000,401000,400500,33
|
|
20240108,092500,867315000,400500,401000,401000,400500,5
|
|
20240108,092400,865312000,401000,401000,401500,401000,19
|
|
20240108,092300,857692500,401000,401000,401000,401000,19
|
|
20240108,092200,850073500,401000,401000,401500,401000,19
|
|
20240108,092100,842453000,401500,401500,401500,401500,2
|
|
20240108,092000,841650000,401500,401500,402000,401500,28
|
|
20240108,091900,830407000,402000,402000,402000,401000,50
|
|
20240108,091800,810331500,401500,401500,402000,401500,9
|
|
20240108,091700,806716500,402000,401500,402000,401500,18
|
|
20240108,091600,799487000,401500,402500,402500,401500,37
|
|
20240108,091500,784612500,402500,402500,402500,402000,53
|
|
20240108,091400,763280500,402500,401000,403000,401000,476
|
|
20240108,091300,572039000,400500,401000,401500,400500,51
|
|
20240108,091200,551593500,401500,400000,401500,399500,415
|
|
20240108,091100,385370500,400000,400000,400500,400000,73
|
|
20240108,091000,356167500,399000,400000,400000,399000,12
|
|
20240108,090900,351369500,399000,399500,400500,399000,199
|
|
20240108,090800,271791000,399500,398500,399500,398500,60
|
|
20240108,090700,247852000,398500,398500,399000,398500,39
|
|
20240108,090600,232310000,398500,398500,399000,397500,110
|
|
20240108,090500,188483500,397500,398000,398000,397500,62
|
|
20240108,090400,163823000,397000,396000,398000,396000,182
|
|
20240108,090300,91622000,396000,396000,396000,395500,42
|
|
20240108,090200,74998500,395500,396500,396500,395500,43
|
|
20240108,090100,57974500,396500,395000,396500,395000,16
|
|
20240108,090000,51644000,395000,397500,397500,395000,130
|