592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,184900,4149689500,409000,409000,409000,409000,138
|
|
20240109,184800,4149689500,409000,409000,409000,409000,0
|
|
20240109,184700,4149689500,409000,409000,409000,409000,0
|
|
20240109,184600,4149689500,409000,409000,409000,409000,0
|
|
20240109,184500,4149689500,409000,409000,409000,409000,0
|
|
20240109,184400,4149689500,409000,409000,409000,409000,0
|
|
20240109,184300,4149689500,409000,409000,409000,409000,0
|
|
20240109,184200,4149689500,409000,409000,409000,409000,0
|
|
20240109,184100,4149689500,409000,409000,409000,409000,0
|
|
20240109,184000,4149689500,409000,409000,409000,409000,0
|
|
20240109,183900,4149689500,409000,409000,409000,409000,0
|
|
20240109,183800,4149689500,409000,409000,409000,409000,0
|
|
20240109,183700,4149689500,409000,409000,409000,409000,0
|
|
20240109,183600,4149689500,409000,409000,409000,409000,0
|
|
20240109,183500,4149689500,409000,409000,409000,409000,0
|
|
20240109,183400,4149689500,409000,409000,409000,409000,0
|
|
20240109,183300,4149689500,409000,409000,409000,409000,0
|
|
20240109,183200,4149689500,409000,409000,409000,409000,0
|
|
20240109,183100,4149689500,409000,409000,409000,409000,0
|
|
20240109,183000,4149689500,409000,409000,409000,409000,0
|
|
20240109,182900,4149689500,409000,409000,409000,409000,0
|
|
20240109,182800,4149689500,409000,409000,409000,409000,0
|
|
20240109,182700,4149689500,409000,409000,409000,409000,0
|
|
20240109,182600,4149689500,409000,409000,409000,409000,0
|
|
20240109,182500,4149689500,409000,409000,409000,409000,0
|
|
20240109,182400,4149689500,409000,409000,409000,409000,0
|
|
20240109,182300,4149689500,409000,409000,409000,409000,0
|
|
20240109,182200,4149689500,409000,409000,409000,409000,0
|
|
20240109,182100,4149689500,409000,409000,409000,409000,0
|
|
20240109,182000,4149689500,409000,409000,409000,409000,0
|
|
20240109,181900,4149689500,409000,409000,409000,409000,138
|
|
20240109,181800,4149689500,409000,409000,409000,409000,0
|
|
20240109,181700,4149689500,409000,409000,409000,409000,0
|
|
20240109,181600,4149689500,409000,409000,409000,409000,0
|
|
20240109,181500,4149689500,409000,409000,409000,409000,0
|
|
20240109,181400,4149689500,409000,409000,409000,409000,0
|
|
20240109,181300,4149689500,409000,409000,409000,409000,0
|
|
20240109,181200,4149689500,409000,409000,409000,409000,0
|
|
20240109,181100,4149689500,409000,409000,409000,409000,0
|
|
20240109,181000,4149689500,409000,409000,409000,409000,0
|
|
20240109,180900,4149689500,409000,409000,409000,409000,0
|
|
20240109,180800,4149689500,409000,409000,409000,409000,0
|
|
20240109,180700,4149689500,409000,409000,409000,409000,0
|
|
20240109,180600,4149689500,409000,409000,409000,409000,0
|
|
20240109,180500,4149689500,409000,409000,409000,409000,0
|
|
20240109,180400,4149689500,409000,409000,409000,409000,0
|
|
20240109,180300,4149689500,409000,409000,409000,409000,0
|
|
20240109,180200,4149689500,409000,409000,409000,409000,0
|
|
20240109,180100,4149689500,409000,409000,409000,409000,0
|
|
20240109,180000,4149689500,409000,409000,409000,409000,0
|
|
20240109,175900,4149689500,409000,409000,409000,409000,0
|
|
20240109,175800,4149689500,409000,409000,409000,409000,0
|
|
20240109,175700,4149689500,409000,409000,409000,409000,0
|
|
20240109,175600,4149689500,409000,409000,409000,409000,0
|
|
20240109,175500,4149689500,409000,409000,409000,409000,0
|
|
20240109,175400,4149689500,409000,409000,409000,409000,0
|
|
20240109,175300,4149689500,409000,409000,409000,409000,0
|
|
20240109,175200,4149689500,409000,409000,409000,409000,0
|
|
20240109,175100,4149689500,409000,409000,409000,409000,0
|
|
20240109,175000,4149689500,409000,409000,409000,409000,0
|
|
20240109,174900,4149689500,409000,409000,409000,409000,138
|
|
20240109,174800,4149689500,409000,409000,409000,409000,0
|
|
20240109,174700,4149689500,409000,409000,409000,409000,0
|
|
20240109,174600,4149689500,409000,409000,409000,409000,0
|
|
20240109,174500,4149689500,409000,409000,409000,409000,0
|
|
20240109,174400,4149689500,409000,409000,409000,409000,0
|
|
20240109,174300,4149689500,409000,409000,409000,409000,0
|
|
20240109,174200,4149689500,409000,409000,409000,409000,0
|
|
20240109,174100,4149689500,409000,409000,409000,409000,0
|
|
20240109,174000,4149689500,409000,409000,409000,409000,0
|
|
20240109,173900,4149689500,409000,409000,409000,409000,0
|
|
20240109,173800,4149689500,409000,409000,409000,409000,0
|
|
20240109,173700,4149689500,409000,409000,409000,409000,0
|
|
20240109,173600,4149689500,409000,409000,409000,409000,0
|
|
20240109,173500,4149689500,409000,409000,409000,409000,0
|
|
20240109,173400,4149689500,409000,409000,409000,409000,0
|
|
20240109,173300,4149689500,409000,409000,409000,409000,0
|
|
20240109,173200,4149689500,409000,409000,409000,409000,0
|
|
20240109,173100,4149689500,409000,409000,409000,409000,0
|
|
20240109,173000,4149689500,409000,409000,409000,409000,0
|
|
20240109,172900,4149689500,409000,409000,409000,409000,0
|
|
20240109,172800,4149689500,409000,409000,409000,409000,0
|
|
20240109,172700,4149689500,409000,409000,409000,409000,0
|
|
20240109,172600,4149689500,409000,409000,409000,409000,0
|
|
20240109,172500,4149689500,409000,409000,409000,409000,0
|
|
20240109,172400,4149689500,409000,409000,409000,409000,0
|
|
20240109,172300,4149689500,409000,409000,409000,409000,0
|
|
20240109,172200,4149689500,409000,409000,409000,409000,0
|
|
20240109,172100,4149689500,409000,409000,409000,409000,0
|
|
20240109,172000,4149689500,409000,409000,409000,409000,0
|
|
20240109,171900,4149689500,409000,409000,409000,409000,138
|
|
20240109,171800,4149689500,409000,409000,409000,409000,0
|
|
20240109,171700,4149689500,409000,409000,409000,409000,0
|
|
20240109,171600,4149689500,409000,409000,409000,409000,0
|
|
20240109,171500,4149689500,409000,409000,409000,409000,0
|
|
20240109,171400,4149689500,409000,409000,409000,409000,0
|
|
20240109,171300,4149689500,409000,409000,409000,409000,0
|
|
20240109,171200,4149689500,409000,409000,409000,409000,0
|
|
20240109,171100,4149689500,409000,409000,409000,409000,0
|
|
20240109,171000,4149689500,409000,409000,409000,409000,0
|
|
20240109,170900,4149689500,409000,409000,409000,409000,0
|
|
20240109,170800,4149689500,409000,409000,409000,409000,0
|
|
20240109,170700,4149689500,409000,409000,409000,409000,0
|
|
20240109,170600,4149689500,409000,409000,409000,409000,0
|
|
20240109,170500,4149689500,409000,409000,409000,409000,0
|
|
20240109,170400,4149689500,409000,409000,409000,409000,0
|
|
20240109,170300,4149689500,409000,409000,409000,409000,0
|
|
20240109,170200,4149689500,409000,409000,409000,409000,0
|
|
20240109,170100,4149689500,409000,409000,409000,409000,0
|
|
20240109,170000,4149689500,409000,409000,409000,409000,0
|
|
20240109,165900,4149689500,409000,409000,409000,409000,0
|
|
20240109,165800,4149689500,409000,409000,409000,409000,0
|
|
20240109,165700,4149689500,409000,409000,409000,409000,0
|
|
20240109,165600,4149689500,409000,409000,409000,409000,0
|
|
20240109,165500,4149689500,409000,409000,409000,409000,0
|
|
20240109,165400,4149689500,409000,409000,409000,409000,0
|
|
20240109,165300,4149689500,409000,409000,409000,409000,0
|
|
20240109,165200,4149689500,409000,409000,409000,409000,0
|
|
20240109,165100,4149689500,409000,409000,409000,409000,0
|
|
20240109,165000,4149689500,409000,409000,409000,409000,0
|
|
20240109,164900,4149689500,409000,409000,409000,409000,138
|
|
20240109,164800,4149689500,409000,409000,409000,409000,0
|
|
20240109,164700,4149689500,409000,409000,409000,409000,0
|
|
20240109,164600,4149689500,409000,409000,409000,409000,0
|
|
20240109,164500,4149689500,409000,409000,409000,409000,0
|
|
20240109,164400,4149689500,409000,409000,409000,409000,0
|
|
20240109,164300,4149689500,409000,409000,409000,409000,0
|
|
20240109,164200,4149689500,409000,409000,409000,409000,0
|
|
20240109,164100,4149689500,409000,409000,409000,409000,0
|
|
20240109,164000,4149689500,409000,409000,409000,409000,0
|
|
20240109,163900,4149689500,409000,409000,409000,409000,0
|
|
20240109,163800,4149689500,409000,409000,409000,409000,0
|
|
20240109,163700,4149689500,409000,409000,409000,409000,0
|
|
20240109,163600,4149689500,409000,409000,409000,409000,0
|
|
20240109,163500,4149689500,409000,409000,409000,409000,0
|
|
20240109,163400,4149689500,409000,409000,409000,409000,0
|
|
20240109,163300,4149689500,409000,409000,409000,409000,0
|
|
20240109,163200,4149689500,409000,409000,409000,409000,0
|
|
20240109,163100,4149689500,409000,409000,409000,409000,0
|
|
20240109,163000,4149689500,409000,409000,409000,409000,0
|
|
20240109,162900,4149689500,409000,409000,409000,409000,0
|
|
20240109,162800,4149689500,409000,409000,409000,409000,0
|
|
20240109,162700,4149689500,409000,409000,409000,409000,0
|
|
20240109,162600,4149689500,409000,409000,409000,409000,0
|
|
20240109,162500,4149689500,409000,409000,409000,409000,0
|
|
20240109,162400,4149689500,409000,409000,409000,409000,0
|
|
20240109,162300,4149689500,409000,409000,409000,409000,0
|
|
20240109,162200,4149689500,409000,409000,409000,409000,0
|
|
20240109,162100,4149689500,409000,409000,409000,409000,0
|
|
20240109,162000,4149689500,409000,409000,409000,409000,0
|
|
20240109,161900,4149689500,409000,409000,409000,409000,138
|
|
20240109,161800,4149689500,409000,409000,409000,409000,0
|
|
20240109,161700,4149689500,409000,409000,409000,409000,0
|
|
20240109,161600,4149689500,409000,409000,409000,409000,0
|
|
20240109,161500,4149689500,409000,409000,409000,409000,0
|
|
20240109,161400,4149689500,409000,409000,409000,409000,0
|
|
20240109,161300,4149689500,409000,409000,409000,409000,0
|
|
20240109,161200,4149689500,409000,409000,409000,409000,0
|
|
20240109,161100,4149689500,409000,409000,409000,409000,0
|
|
20240109,161000,4149689500,409000,409000,409000,409000,0
|
|
20240109,160900,4149689500,409000,409000,409000,409000,0
|
|
20240109,160800,4149689500,409000,409000,409000,409000,0
|
|
20240109,160700,4149689500,409000,409000,409000,409000,0
|
|
20240109,160600,4149689500,409000,409000,409000,409000,0
|
|
20240109,160500,4149689500,409000,409000,409000,409000,0
|
|
20240109,160400,4149689500,409000,409000,409000,409000,0
|
|
20240109,160300,4149689500,409000,409000,409000,409000,0
|
|
20240109,160200,4149689500,409000,409000,409000,409000,0
|
|
20240109,160100,4149689500,409000,409000,409000,409000,0
|
|
20240109,160000,4149689500,409000,409000,409000,409000,0
|
|
20240109,155900,4149689500,409000,409000,409000,409000,0
|
|
20240109,155800,4149689500,409000,409000,409000,409000,0
|
|
20240109,155700,4149689500,409000,409000,409000,409000,0
|
|
20240109,155600,4149689500,409000,409000,409000,409000,0
|
|
20240109,155500,4149689500,409000,409000,409000,409000,0
|
|
20240109,155400,4149689500,409000,409000,409000,409000,0
|
|
20240109,155300,4149689500,409000,409000,409000,409000,0
|
|
20240109,155200,4149689500,409000,409000,409000,409000,0
|
|
20240109,155100,4149689500,409000,409000,409000,409000,0
|
|
20240109,155000,4149689500,409000,409000,409000,409000,0
|
|
20240109,154900,4149689500,409000,409000,409000,409000,138
|
|
20240109,154800,4149689500,409000,409000,409000,409000,0
|
|
20240109,154700,4149689500,409000,409000,409000,409000,0
|
|
20240109,154600,4149689500,409000,409000,409000,409000,0
|
|
20240109,154500,4149689500,409000,409000,409000,409000,0
|
|
20240109,154400,4149689500,409000,409000,409000,409000,0
|
|
20240109,154300,4149689500,409000,409000,409000,409000,0
|
|
20240109,154200,4149689500,409000,409000,409000,409000,0
|
|
20240109,154100,4149689500,409000,409000,409000,409000,0
|
|
20240109,154000,4149689500,409000,409000,409000,409000,0
|
|
20240109,153900,4149689500,409000,409000,409000,409000,0
|
|
20240109,153800,4149689500,409000,409000,409000,409000,0
|
|
20240109,153700,4149689500,409000,409000,409000,409000,0
|
|
20240109,153600,4149689500,409000,409000,409000,409000,0
|
|
20240109,153500,4149689500,409000,409000,409000,409000,0
|
|
20240109,153400,4149689500,409000,409000,409000,409000,0
|
|
20240109,153300,4149689500,409000,409000,409000,409000,0
|
|
20240109,153200,4149689500,409000,409000,409000,409000,0
|
|
20240109,153100,4149689500,409000,409000,409000,409000,0
|
|
20240109,153000,4149689500,409000,409000,409000,409000,138
|
|
20240109,152900,4093247500,409500,409500,409500,409500,0
|
|
20240109,152800,4093247500,409500,409500,409500,409500,0
|
|
20240109,152700,4093247500,409500,409500,409500,409500,0
|
|
20240109,152600,4093247500,409500,409500,409500,409500,0
|
|
20240109,152500,4093247500,409500,409500,409500,409500,0
|
|
20240109,152400,4093247500,409500,409500,409500,409500,0
|
|
20240109,152300,4093247500,409500,409500,409500,409500,0
|
|
20240109,152200,4093247500,409500,409500,409500,409500,0
|
|
20240109,152100,4093247500,409500,409500,409500,409500,0
|
|
20240109,152000,4093247500,409500,409500,409500,409500,0
|
|
20240109,151900,4093247500,409500,409000,409500,409000,15
|
|
20240109,151800,4087112000,409500,409500,410000,409500,48
|
|
20240109,151700,4067455500,409500,410000,410000,409500,28
|
|
20240109,151600,4055981500,410000,409500,410000,409500,64
|
|
20240109,151500,4029742000,410000,409500,410000,409500,40
|
|
20240109,151400,4013361000,409500,409000,409500,409000,17
|
|
20240109,151300,4006400500,409500,409500,409500,409500,5
|
|
20240109,151200,4004353000,409500,409500,409500,409500,5
|
|
20240109,151100,4002305500,409500,409000,409500,409000,31
|
|
20240109,151000,3989619000,409000,408500,409000,408500,9
|
|
20240109,150900,3985941000,408500,408500,409000,408500,7
|
|
20240109,150800,3983079000,409000,409000,409000,408500,8
|
|
20240109,150700,3979807500,409000,409000,409000,409000,2
|
|
20240109,150600,3978989500,409000,409000,409000,408500,93
|
|
20240109,150500,3940953500,409000,408500,409000,408500,3
|
|
20240109,150400,3939727500,409000,409000,409000,409000,1
|
|
20240109,150300,3939318500,408500,408500,409000,408500,9
|
|
20240109,150200,3935641500,409000,409000,409000,409000,3
|
|
20240109,150100,3934414500,409000,408500,409000,408500,3
|
|
20240109,150000,3933188500,408500,409000,409000,408500,6
|
|
20240109,145900,3930736500,408500,408500,409000,408000,6
|
|
20240109,145800,3928284500,408500,409000,409000,408500,7
|
|
20240109,145700,3925423500,408500,408500,408500,408500,2
|
|
20240109,145600,3924606500,408500,409000,409000,408500,7
|
|
20240109,145500,3921744000,409000,408500,409000,408500,11
|
|
20240109,145400,3917248000,409000,408500,409000,408500,6
|
|
20240109,145300,3914794500,409000,409000,409000,408500,7
|
|
20240109,145200,3911932000,408500,408500,408500,408500,5
|
|
20240109,145100,3909889500,408000,408500,408500,408000,7
|
|
20240109,145000,3907030500,408500,409000,409000,408500,30
|
|
20240109,144900,3894770000,408000,409000,409000,408000,7
|
|
20240109,144800,3891909000,409000,408500,409000,408500,12
|
|
20240109,144700,3887002000,409000,408500,409000,408000,233
|
|
20240109,144600,3791913500,408500,408500,408500,408500,30
|
|
20240109,144500,3779658500,408500,408500,408500,408000,15
|
|
20240109,144400,3773533000,408000,409000,409000,408000,62
|
|
20240109,144300,3748204500,409000,409000,409500,408500,20
|
|
20240109,144200,3740024000,409500,409000,409500,409000,17
|
|
20240109,144100,3733067000,409500,409500,409500,409000,6
|
|
20240109,144000,3730610500,409500,409500,409500,409000,17
|
|
20240109,143900,3723654500,409500,409000,409500,409000,12
|
|
20240109,143800,3718742500,409500,409000,409500,409000,4
|
|
20240109,143700,3717106000,408500,408500,409000,408500,7
|
|
20240109,143600,3714245000,409000,409500,409500,409000,15
|
|
20240109,143500,3708106500,409000,409000,409500,409000,6
|
|
20240109,143400,3705651000,408500,408500,409000,408500,20
|
|
20240109,143300,3697478000,409000,409000,409500,408500,19
|
|
20240109,143200,3689706500,409500,409000,409500,409000,13
|
|
20240109,143100,3684385000,409000,409500,409500,409000,7
|
|
20240109,143000,3681521000,409500,409500,409500,409500,7
|
|
20240109,142900,3678654500,409500,409000,409500,409000,18
|
|
20240109,142800,3671290000,409000,409500,409500,409000,8
|
|
20240109,142700,3668016000,409000,409500,409500,409000,11
|
|
20240109,142600,3663512000,409500,409500,409500,409500,7
|
|
20240109,142500,3660645500,409500,409000,410000,409000,4
|
|
20240109,142400,3659007500,409500,410000,410000,409500,10
|
|
20240109,142300,3654910500,409000,409500,410000,409000,11
|
|
20240109,142200,3650405500,409500,410000,410000,409500,21
|
|
20240109,142100,3641804000,410000,409000,410000,409000,84
|
|
20240109,142000,3607406000,409000,409000,409500,409000,10
|
|
20240109,141900,3603315500,408500,409000,409500,408500,9
|
|
20240109,141800,3599635500,409000,409500,409500,409000,14
|
|
20240109,141700,3593906000,409000,409500,409500,409000,6
|
|
20240109,141600,3591449500,409500,409000,409500,409000,4
|
|
20240109,141500,3589812000,409500,409500,409500,409000,19
|
|
20240109,141400,3582032500,409000,409000,409500,409000,47
|
|
20240109,141300,3562793500,409000,408500,409000,408500,3
|
|
20240109,141200,3561567000,409000,409000,409000,408000,22
|
|
20240109,141100,3552580000,409000,409500,409500,408000,107
|
|
20240109,141000,3508891000,409500,409000,409500,409000,37
|
|
20240109,140900,3493754000,409500,409500,409500,409000,26
|
|
20240109,140800,3483114500,409500,409000,409500,409000,20
|
|
20240109,140700,3474930500,409500,409000,409500,409000,11
|
|
20240109,140600,3470430500,409500,409000,409500,409000,13
|
|
20240109,140500,3465110000,409500,409500,409500,409000,16
|
|
20240109,140400,3458561000,409000,409000,409500,409000,31
|
|
20240109,140300,3445869000,409000,409000,409500,409000,8
|
|
20240109,140200,3442594500,409500,409500,409500,409000,9
|
|
20240109,140100,3438909500,409000,409500,409500,409000,58
|
|
20240109,140000,3415162500,409500,410000,410000,409500,27
|
|
20240109,135900,3404098500,410000,409500,410000,409500,31
|
|
20240109,135800,3391392000,409500,410000,410000,409000,81
|
|
20240109,135700,3358222500,409500,409000,410000,409000,215
|
|
20240109,135600,3270164500,409000,409000,409500,409000,14
|
|
20240109,135500,3264433000,409000,409500,409500,408500,6
|
|
20240109,135400,3261978000,409500,408500,409500,408000,418
|
|
20240109,135300,3091142500,408000,408000,408000,408000,122
|
|
20240109,135200,3041366500,408000,408500,408500,408000,110
|
|
20240109,135100,2996482500,408500,408500,408500,408000,15
|
|
20240109,135000,2990356000,408500,408500,408500,408000,11
|
|
20240109,134900,2985863000,408000,408500,408500,408000,7
|
|
20240109,134800,2983004500,408000,408500,408500,408000,37
|
|
20240109,134700,2967903000,408500,408500,408500,408000,16
|
|
20240109,134600,2961367500,408500,408000,408500,408000,16
|
|
20240109,134500,2954839000,408000,408500,408500,408000,14
|
|
20240109,134400,2949121500,408000,408500,408500,408000,27
|
|
20240109,134300,2938103000,408500,408000,408500,408000,28
|
|
20240109,134200,2926676000,408000,408500,408500,408000,27
|
|
20240109,134100,2915650000,408500,408000,409000,408000,31
|
|
20240109,134000,2902986000,408000,408500,408500,408000,176
|
|
20240109,133900,2831091000,409000,408500,409000,408500,27
|
|
20240109,133800,2820048500,409000,409000,409000,408500,30
|
|
20240109,133700,2807781000,408500,408500,409000,408500,199
|
|
20240109,133600,2726476000,408500,406500,408500,406500,892
|
|
20240109,133500,2362892000,407000,407000,407000,406500,15
|
|
20240109,133400,2356788500,407000,407000,407000,406500,23
|
|
20240109,133300,2347428500,407000,406500,407000,406500,13
|
|
20240109,133200,2342138000,406500,407000,407000,406500,9
|
|
20240109,133100,2338476000,407000,407000,407000,407000,16
|
|
20240109,133000,2331964000,407000,406500,407000,406500,10
|
|
20240109,132900,2327895000,406500,407000,407000,406500,11
|
|
20240109,132800,2323419000,406500,406000,406500,406000,17
|
|
20240109,132700,2316509000,406000,406500,407000,406000,21
|
|
20240109,132600,2307970500,406000,406500,406500,406000,7
|
|
20240109,132500,2305125500,406500,406000,406500,406000,12
|
|
20240109,132400,2300248500,406000,406500,406500,406000,33
|
|
20240109,132300,2286837500,406500,407000,407000,406500,9
|
|
20240109,132200,2283177500,406500,407000,407000,406500,12
|
|
20240109,132100,2278296500,406500,407000,407000,406500,11
|
|
20240109,132000,2273822000,406500,407000,407000,406500,24
|
|
20240109,131900,2264060500,407000,406500,407000,406500,6
|
|
20240109,131800,2261620000,407000,407000,407000,406500,14
|
|
20240109,131700,2255926000,406500,407000,407000,406500,16
|
|
20240109,131600,2249415000,406500,407000,407000,406500,6
|
|
20240109,131500,2246974500,407000,407000,407500,406500,104
|
|
20240109,131400,2204642500,407000,407000,407000,406500,16
|
|
20240109,131300,2198131500,406500,406500,407000,406500,33
|
|
20240109,131200,2184714500,406500,406000,406500,406000,9
|
|
20240109,131100,2181057000,406500,406000,406500,406000,15
|
|
20240109,131000,2174960500,406000,406000,406500,406000,3
|
|
20240109,130900,2173742000,406500,406500,406500,406000,14
|
|
20240109,130800,2168055000,406500,406500,406500,406000,51
|
|
20240109,130700,2147342000,406000,407000,407000,406000,55
|
|
20240109,130600,2124984500,406500,406500,407000,406000,142
|
|
20240109,130500,2067257000,406000,406500,406500,406000,7
|
|
20240109,130400,2064412000,406500,406000,406500,406000,23
|
|
20240109,130300,2055069500,406500,406500,406500,406000,18
|
|
20240109,130200,2047753500,406000,406000,406500,406000,8
|
|
20240109,130100,2044504000,406000,406500,406500,406000,5
|
|
20240109,130000,2042473500,406000,406500,406500,406000,37
|
|
20240109,125900,2027447500,406500,406000,406500,405500,97
|
|
20240109,125800,1988063000,405500,405500,405500,405500,3
|
|
20240109,125700,1986846500,406000,406000,406000,406000,7
|
|
20240109,125600,1984004500,406000,406000,406000,405500,69
|
|
20240109,125500,1956007500,406000,406000,406000,405500,13
|
|
20240109,125400,1950730500,406000,406000,406000,406000,8
|
|
20240109,125300,1947482500,406000,406000,406000,406000,1
|
|
20240109,125200,1947076500,405500,406000,406000,405500,9
|
|
20240109,125100,1943423000,406000,406000,406000,406000,0
|
|
20240109,125000,1943423000,406000,405500,406000,405500,31
|
|
20240109,124900,1930852000,406000,406000,406000,405500,12
|
|
20240109,124800,1925981000,405500,405500,405500,405000,6
|
|
20240109,124700,1923549000,405000,405000,405000,405000,4
|
|
20240109,124600,1921929000,406000,405500,406000,405500,152
|
|
20240109,124500,1860288500,405000,405000,405000,405000,6
|
|
20240109,124400,1857858500,405000,405500,405500,405000,10
|
|
20240109,124300,1853805500,405500,405000,405500,404500,320
|
|
20240109,124200,1724192500,405000,404500,405000,404500,4
|
|
20240109,124100,1722573500,405000,404500,405000,404500,108
|
|
20240109,124000,1678834000,405000,404500,405000,404500,9
|
|
20240109,123900,1675189500,404500,405000,405000,404500,3
|
|
20240109,123800,1673975500,405000,405000,405000,405000,7
|
|
20240109,123700,1671140500,405000,404500,405000,404500,2
|
|
20240109,123600,1670331000,404500,404500,404500,404500,1
|
|
20240109,123500,1669926500,405000,405000,405000,405000,8
|
|
20240109,123400,1666686500,405000,404500,405000,404500,4
|
|
20240109,123300,1665068000,405000,405000,405000,405000,0
|
|
20240109,123200,1665068000,405000,405000,405000,405000,6
|
|
20240109,123100,1662638000,404500,404500,405000,404500,14
|
|
20240109,123000,1656972500,404500,404500,404500,404500,1
|
|
20240109,122900,1656568000,405000,404500,405000,404500,20
|
|
20240109,122800,1648475000,404500,405000,405000,404500,5
|
|
20240109,122700,1646450500,405000,405000,405000,405000,0
|
|
20240109,122600,1646450500,405000,404500,405000,404500,21
|
|
20240109,122500,1637953000,405000,405000,405000,405000,1
|
|
20240109,122400,1637548000,405000,405000,405000,404500,8
|
|
20240109,122300,1634308500,404500,404500,404500,404500,2
|
|
20240109,122200,1633499500,405000,405000,405000,405000,0
|
|
20240109,122100,1633499500,405000,405000,405000,405000,7
|
|
20240109,122000,1630664500,404500,404500,404500,404500,5
|
|
20240109,121900,1628642000,405000,405000,405000,405000,7
|
|
20240109,121800,1625807000,405000,404500,405000,404500,10
|
|
20240109,121700,1621758500,405000,405000,405000,404500,4
|
|
20240109,121600,1620139500,405000,405000,405000,405000,1
|
|
20240109,121500,1619734500,405000,405000,405000,404500,10
|
|
20240109,121400,1615686000,404500,404500,405000,404500,4
|
|
20240109,121300,1614067500,405000,405000,405000,405000,1
|
|
20240109,121200,1613662500,405000,405000,405000,404500,9
|
|
20240109,121100,1610018500,405000,405000,405000,405000,0
|
|
20240109,121000,1610018500,405000,404500,405000,404500,17
|
|
20240109,120900,1603136000,405000,405000,405000,405000,3
|
|
20240109,120800,1601921000,405000,404500,405000,404500,186
|
|
20240109,120700,1526677000,404000,404000,404000,403500,115
|
|
20240109,120600,1480219000,404000,404000,404000,404000,2
|
|
20240109,120500,1479411000,403500,403500,403500,403500,1
|
|
20240109,120400,1479007500,403500,404000,404000,403500,8
|
|
20240109,120300,1475776500,403500,404000,404000,403500,3
|
|
20240109,120200,1474565000,403500,403500,403500,403500,1
|
|
20240109,120100,1474161500,404000,404000,404000,404000,8
|
|
20240109,120000,1470929500,404000,404000,404000,404000,3
|
|
20240109,115900,1469717500,404000,404000,404000,403500,5
|
|
20240109,115800,1467698500,404000,404000,404000,404000,6
|
|
20240109,115700,1465274500,403500,403500,403500,403500,2
|
|
20240109,115600,1464467500,403500,404000,404000,403500,3
|
|
20240109,115500,1463256500,403500,403500,403500,403500,17
|
|
20240109,115400,1456397000,403500,403500,404000,403500,21
|
|
20240109,115300,1447923000,404000,404000,404000,403500,10
|
|
20240109,115200,1443883500,404000,404000,404000,404000,0
|
|
20240109,115100,1443883500,404000,403500,404000,403500,11
|
|
20240109,115000,1439442000,404000,404000,404000,404000,6
|
|
20240109,114900,1437018000,404000,404000,404000,404000,2
|
|
20240109,114800,1436210000,403500,404000,404000,403500,5
|
|
20240109,114700,1434191000,404000,403500,404000,403500,11
|
|
20240109,114600,1429748500,404000,403500,404000,403500,2
|
|
20240109,114500,1428941000,403500,403500,403500,403500,2
|
|
20240109,114400,1428134000,404000,403500,404000,403500,9
|
|
20240109,114300,1424499500,403500,403500,403500,403500,6
|
|
20240109,114200,1422078500,403500,404000,404000,403500,10
|
|
20240109,114100,1418039000,404000,403500,404000,403500,2
|
|
20240109,114000,1417231500,403500,404000,404000,403500,3
|
|
20240109,113900,1416020500,404000,404000,404000,404000,24
|
|
20240109,113800,1406324500,404000,403500,404000,403500,8
|
|
20240109,113700,1403093500,404000,404000,404000,404000,1
|
|
20240109,113600,1402689500,403500,404000,404000,403500,8
|
|
20240109,113500,1399458000,403500,404000,404000,403500,5
|
|
20240109,113400,1397439000,404000,403500,404000,403500,55
|
|
20240109,113300,1375219500,404000,404000,404000,404000,6
|
|
20240109,113200,1372795500,403500,404000,404000,403500,4
|
|
20240109,113100,1371180500,404000,404000,404000,403500,32
|
|
20240109,113000,1358255000,403500,403500,403500,403500,2
|
|
20240109,112900,1357448000,403500,404000,404000,403500,2
|
|
20240109,112800,1356640500,404000,403500,404000,403500,9
|
|
20240109,112700,1353005000,403500,403500,403500,403500,1
|
|
20240109,112600,1352601500,403500,403500,403500,403500,2
|
|
20240109,112500,1351794500,403500,404000,404000,403500,8
|
|
20240109,112400,1348563500,403500,404000,404000,403500,4
|
|
20240109,112300,1346948500,404000,404000,404000,404000,0
|
|
20240109,112200,1346948500,404000,403500,404000,403500,10
|
|
20240109,112100,1342909500,404000,404000,404000,404000,5
|
|
20240109,112000,1340889500,404000,404000,404000,404000,1
|
|
20240109,111900,1340485500,404000,403500,404000,403500,10
|
|
20240109,111800,1336447000,403500,403500,403500,403500,1
|
|
20240109,111700,1336043500,403500,403500,403500,403500,10
|
|
20240109,111600,1332008500,403500,403500,403500,403000,13
|
|
20240109,111500,1326764500,403000,403000,403000,403000,10
|
|
20240109,111400,1322734500,403500,403000,403500,403000,9
|
|
20240109,111300,1319104000,403500,403500,403500,403500,0
|
|
20240109,111200,1319104000,403500,403500,403500,403500,3
|
|
20240109,111100,1317893500,403500,403500,404000,403500,20
|
|
20240109,111000,1309820500,404000,403500,404000,403500,50
|
|
20240109,110900,1289644500,403000,403000,403000,403000,0
|
|
20240109,110800,1289644500,403000,403500,403500,403000,9
|
|
20240109,110700,1286014000,403500,403000,403500,403000,4
|
|
20240109,110600,1284400500,403000,403000,403000,403000,2
|
|
20240109,110500,1283594500,403500,403500,403500,403500,15
|
|
20240109,110400,1277542000,404000,403500,404000,403500,6
|
|
20240109,110300,1275120000,404000,403500,404000,403500,8
|
|
20240109,110200,1271890500,403500,403500,403500,403500,9
|
|
20240109,110100,1268259000,403500,403500,403500,403500,1
|
|
20240109,110000,1267855500,403500,403500,403500,403000,13
|
|
20240109,105900,1262611000,403500,403500,403500,403500,1
|
|
20240109,105800,1262207500,403000,403000,403000,403000,5
|
|
20240109,105700,1260192500,403500,403500,403500,403500,9
|
|
20240109,105600,1256561000,403000,403000,403500,403000,5
|
|
20240109,105500,1254545000,403000,403000,403000,403000,1
|
|
20240109,105400,1254142000,402500,402500,402500,402500,0
|
|
20240109,105300,1254142000,402500,403500,403500,402500,101
|
|
20240109,105200,1213442000,403000,403000,403000,403000,2
|
|
20240109,105100,1212636000,403500,403500,403500,403000,30
|
|
20240109,105000,1200534000,403500,403500,403500,403500,1
|
|
20240109,104900,1200130500,403500,403500,403500,403500,6
|
|
20240109,104800,1197709500,403500,403500,403500,403500,26
|
|
20240109,104700,1187218500,403500,403500,403500,403500,2
|
|
20240109,104600,1186411500,403500,403500,403500,403500,8
|
|
20240109,104500,1183183500,403000,403500,403500,403000,3
|
|
20240109,104400,1181974000,403500,403500,403500,403500,0
|
|
20240109,104300,1181974000,403500,403500,403500,403500,8
|
|
20240109,104200,1178746000,403500,403500,403500,403000,4
|
|
20240109,104100,1177133000,403500,403500,403500,403500,0
|
|
20240109,104000,1177133000,403500,403500,403500,403500,4
|
|
20240109,103900,1175519000,403500,403500,404000,403500,51
|
|
20240109,103800,1154940000,404000,404000,404000,404000,1
|
|
20240109,103700,1154536000,404000,403500,404000,403500,7
|
|
20240109,103600,1151708500,404000,404000,404000,404000,1
|
|
20240109,103500,1151304500,404000,404000,404000,404000,2
|
|
20240109,103400,1150496500,403500,403500,403500,403500,3
|
|
20240109,103300,1149286000,404000,404000,404000,404000,1
|
|
20240109,103200,1148882000,404000,403500,404000,403500,12
|
|
20240109,103100,1144035000,403500,404000,404000,403500,55
|
|
20240109,103000,1121842000,404000,404000,404000,404000,0
|
|
20240109,102900,1121842000,404000,404000,404000,403500,7
|
|
20240109,102800,1119014500,404000,404000,404000,404000,2
|
|
20240109,102700,1118206500,403500,403500,403500,403500,1
|
|
20240109,102600,1117803000,404000,404000,404000,403500,11
|
|
20240109,102500,1113360000,404000,404000,404000,404000,2
|
|
20240109,102400,1112552000,403500,403500,403500,403500,0
|
|
20240109,102300,1112552000,403500,403500,403500,403500,7
|
|
20240109,102200,1109727500,403500,403500,403500,403500,0
|
|
20240109,102100,1109727500,403500,403500,404000,403500,10
|
|
20240109,102000,1105692000,403500,403000,403500,403000,7
|
|
20240109,101900,1102868500,403500,403500,403500,403500,39
|
|
20240109,101800,1087132000,403500,403500,404000,403500,134
|
|
20240109,101700,1033060500,403500,403500,403500,403500,48
|
|
20240109,101600,1013692500,403500,403500,403500,403500,1
|
|
20240109,101500,1013289000,403500,403500,403500,403500,8
|
|
20240109,101400,1010061000,403500,404000,404000,403500,86
|
|
20240109,101300,975358000,404000,403500,404000,403500,100
|
|
20240109,101200,935002500,403500,403500,403500,403500,9
|
|
20240109,101100,931371000,403000,403500,403500,403000,13
|
|
20240109,101000,926131500,403500,403500,403500,403500,2
|
|
20240109,100900,925324500,403500,403500,403500,403000,20
|
|
20240109,100800,917260500,403000,403000,403000,403000,14
|
|
20240109,100700,911618500,403500,404000,404000,403500,70
|
|
20240109,100600,883368500,404000,404000,404000,404000,0
|
|
20240109,100500,883368500,404000,404000,404000,404000,2
|
|
20240109,100400,882560500,404000,404000,404000,404000,6
|
|
20240109,100300,880136500,404000,404000,404000,404000,1
|
|
20240109,100200,879732500,404000,404000,404000,404000,2
|
|
20240109,100100,878924500,404000,404000,404000,404000,10
|
|
20240109,100000,874884500,404000,404000,404000,404000,5
|
|
20240109,095900,872864500,403500,403500,403500,403500,1
|
|
20240109,095800,872461000,404000,404000,404000,403500,16
|
|
20240109,095700,865997500,404000,404000,404000,404000,60
|
|
20240109,095600,841757500,404000,403500,404000,403500,12
|
|
20240109,095500,836914500,403500,403500,403500,403500,11
|
|
20240109,095400,832476000,403500,404000,404000,403500,10
|
|
20240109,095300,828437500,404000,403500,404000,403000,53
|
|
20240109,095200,807052500,403500,403000,403500,403000,5
|
|
20240109,095100,805036000,403500,403500,403500,403500,13
|
|
20240109,095000,799790500,403500,403500,403500,403500,4
|
|
20240109,094900,798176500,403500,403500,403500,403500,2
|
|
20240109,094800,797369500,403500,403500,403500,403000,4
|
|
20240109,094700,795756000,403500,403500,403500,403500,17
|
|
20240109,094600,788896500,403500,403500,403500,403500,13
|
|
20240109,094500,783651000,403500,403500,403500,403500,0
|
|
20240109,094400,783651000,403500,403500,403500,403500,5
|
|
20240109,094300,781633500,403500,403000,403500,403000,10
|
|
20240109,094200,777601000,403000,403000,403000,403000,14
|
|
20240109,094100,771959000,403000,403000,403000,403000,61
|
|
20240109,094000,747376000,403000,403000,403000,403000,13
|
|
20240109,093900,742137000,404000,403500,404000,403000,77
|
|
20240109,093800,711096500,403500,403500,403500,403500,11
|
|
20240109,093700,706658000,403500,403500,403500,403500,0
|
|
20240109,093600,706658000,403500,404000,404000,403500,8
|
|
20240109,093500,703429500,403500,404000,404000,403500,19
|
|
20240109,093400,695761500,404000,404000,404000,403500,25
|
|
20240109,093300,685663000,404000,404000,404000,403500,67
|
|
20240109,093200,658613500,404000,403500,404000,403500,133
|
|
20240109,093100,604940000,403500,403500,403500,403000,28
|
|
20240109,093000,593642500,403500,403500,403500,403500,36
|
|
20240109,092900,579116500,403500,403500,403500,403500,26
|
|
20240109,092800,568625500,403500,403500,403500,403500,54
|
|
20240109,092700,546836500,403500,403500,403500,403000,38
|
|
20240109,092600,531504000,403500,403500,403500,403000,27
|
|
20240109,092500,520610000,403500,403500,403500,403500,34
|
|
20240109,092400,506891000,403000,403500,403500,403000,47
|
|
20240109,092300,487933000,403500,403500,403500,403000,85
|
|
20240109,092200,453636000,403500,403500,403500,403500,44
|
|
20240109,092100,435882000,403500,403500,403500,403500,31
|
|
20240109,092000,423373500,403500,403500,403500,403500,33
|
|
20240109,091900,410058000,403500,404000,404000,403500,29
|
|
20240109,091800,398352500,403500,403000,403500,402500,133
|
|
20240109,091700,344754000,403000,403000,403000,403000,34
|
|
20240109,091600,331052000,403000,403000,403000,403000,4
|
|
20240109,091500,329440000,402500,403000,403000,402500,39
|
|
20240109,091400,313723500,403500,403500,403500,403000,63
|
|
20240109,091300,288326000,403500,403500,403500,403500,45
|
|
20240109,091200,270168500,403500,404000,404000,403000,126
|
|
20240109,091100,219351500,404000,403500,404000,403000,124
|
|
20240109,091000,169308000,403500,403500,404000,403500,146
|
|
20240109,090900,110388000,403000,403000,403000,403000,63
|
|
20240109,090800,84999000,403000,403000,403000,403000,8
|
|
20240109,090700,81775000,401000,401500,403000,401000,19
|
|
20240109,090600,74141000,401500,403000,403000,401500,10
|
|
20240109,090500,70123000,403000,403000,403000,402500,6
|
|
20240109,090400,67706000,403500,403000,403500,403000,5
|
|
20240109,090300,65690500,403500,403500,403500,403000,16
|
|
20240109,090200,59238500,403500,402000,403500,402000,36
|
|
20240109,090100,44726500,403000,403000,403500,400500,42
|
|
20240109,090000,27799500,403000,404000,404000,400000,69
|