592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,184900,2508851000,407000,407000,407000,407000,170
|
|
20240112,184800,2508851000,407000,407000,407000,407000,0
|
|
20240112,184700,2508851000,407000,407000,407000,407000,0
|
|
20240112,184600,2508851000,407000,407000,407000,407000,0
|
|
20240112,184500,2508851000,407000,407000,407000,407000,0
|
|
20240112,184400,2508851000,407000,407000,407000,407000,0
|
|
20240112,184300,2508851000,407000,407000,407000,407000,0
|
|
20240112,184200,2508851000,407000,407000,407000,407000,0
|
|
20240112,184100,2508851000,407000,407000,407000,407000,0
|
|
20240112,184000,2508851000,407000,407000,407000,407000,0
|
|
20240112,183900,2508851000,407000,407000,407000,407000,0
|
|
20240112,183800,2508851000,407000,407000,407000,407000,0
|
|
20240112,183700,2508851000,407000,407000,407000,407000,0
|
|
20240112,183600,2508851000,407000,407000,407000,407000,0
|
|
20240112,183500,2508851000,407000,407000,407000,407000,0
|
|
20240112,183400,2508851000,407000,407000,407000,407000,0
|
|
20240112,183300,2508851000,407000,407000,407000,407000,0
|
|
20240112,183200,2508851000,407000,407000,407000,407000,0
|
|
20240112,183100,2508851000,407000,407000,407000,407000,0
|
|
20240112,183000,2508851000,407000,407000,407000,407000,0
|
|
20240112,182900,2508851000,407000,407000,407000,407000,0
|
|
20240112,182800,2508851000,407000,407000,407000,407000,0
|
|
20240112,182700,2508851000,407000,407000,407000,407000,0
|
|
20240112,182600,2508851000,407000,407000,407000,407000,0
|
|
20240112,182500,2508851000,407000,407000,407000,407000,0
|
|
20240112,182400,2508851000,407000,407000,407000,407000,0
|
|
20240112,182300,2508851000,407000,407000,407000,407000,0
|
|
20240112,182200,2508851000,407000,407000,407000,407000,0
|
|
20240112,182100,2508851000,407000,407000,407000,407000,0
|
|
20240112,182000,2508851000,407000,407000,407000,407000,0
|
|
20240112,181900,2508851000,407000,407000,407000,407000,170
|
|
20240112,181800,2508851000,407000,407000,407000,407000,0
|
|
20240112,181700,2508851000,407000,407000,407000,407000,0
|
|
20240112,181600,2508851000,407000,407000,407000,407000,0
|
|
20240112,181500,2508851000,407000,407000,407000,407000,0
|
|
20240112,181400,2508851000,407000,407000,407000,407000,0
|
|
20240112,181300,2508851000,407000,407000,407000,407000,0
|
|
20240112,181200,2508851000,407000,407000,407000,407000,0
|
|
20240112,181100,2508851000,407000,407000,407000,407000,0
|
|
20240112,181000,2508851000,407000,407000,407000,407000,0
|
|
20240112,180900,2508851000,407000,407000,407000,407000,0
|
|
20240112,180800,2508851000,407000,407000,407000,407000,0
|
|
20240112,180700,2508851000,407000,407000,407000,407000,0
|
|
20240112,180600,2508851000,407000,407000,407000,407000,0
|
|
20240112,180500,2508851000,407000,407000,407000,407000,0
|
|
20240112,180400,2508851000,407000,407000,407000,407000,0
|
|
20240112,180300,2508851000,407000,407000,407000,407000,0
|
|
20240112,180200,2508851000,407000,407000,407000,407000,0
|
|
20240112,180100,2508851000,407000,407000,407000,407000,0
|
|
20240112,180000,2508851000,407000,407000,407000,407000,0
|
|
20240112,175900,2508851000,407000,407000,407000,407000,0
|
|
20240112,175800,2508851000,407000,407000,407000,407000,0
|
|
20240112,175700,2508851000,407000,407000,407000,407000,0
|
|
20240112,175600,2508851000,407000,407000,407000,407000,0
|
|
20240112,175500,2508851000,407000,407000,407000,407000,0
|
|
20240112,175400,2508851000,407000,407000,407000,407000,0
|
|
20240112,175300,2508851000,407000,407000,407000,407000,0
|
|
20240112,175200,2508851000,407000,407000,407000,407000,0
|
|
20240112,175100,2508851000,407000,407000,407000,407000,0
|
|
20240112,175000,2508851000,407000,407000,407000,407000,0
|
|
20240112,174900,2508851000,407000,407000,407000,407000,170
|
|
20240112,174800,2508851000,407000,407000,407000,407000,0
|
|
20240112,174700,2508851000,407000,407000,407000,407000,0
|
|
20240112,174600,2508851000,407000,407000,407000,407000,0
|
|
20240112,174500,2508851000,407000,407000,407000,407000,0
|
|
20240112,174400,2508851000,407000,407000,407000,407000,0
|
|
20240112,174300,2508851000,407000,407000,407000,407000,0
|
|
20240112,174200,2508851000,407000,407000,407000,407000,0
|
|
20240112,174100,2508851000,407000,407000,407000,407000,0
|
|
20240112,174000,2508851000,407000,407000,407000,407000,0
|
|
20240112,173900,2508851000,407000,407000,407000,407000,0
|
|
20240112,173800,2508851000,407000,407000,407000,407000,0
|
|
20240112,173700,2508851000,407000,407000,407000,407000,0
|
|
20240112,173600,2508851000,407000,407000,407000,407000,0
|
|
20240112,173500,2508851000,407000,407000,407000,407000,0
|
|
20240112,173400,2508851000,407000,407000,407000,407000,0
|
|
20240112,173300,2508851000,407000,407000,407000,407000,0
|
|
20240112,173200,2508851000,407000,407000,407000,407000,0
|
|
20240112,173100,2508851000,407000,407000,407000,407000,0
|
|
20240112,173000,2508851000,407000,407000,407000,407000,0
|
|
20240112,172900,2508851000,407000,407000,407000,407000,0
|
|
20240112,172800,2508851000,407000,407000,407000,407000,0
|
|
20240112,172700,2508851000,407000,407000,407000,407000,0
|
|
20240112,172600,2508851000,407000,407000,407000,407000,0
|
|
20240112,172500,2508851000,407000,407000,407000,407000,0
|
|
20240112,172400,2508851000,407000,407000,407000,407000,0
|
|
20240112,172300,2508851000,407000,407000,407000,407000,0
|
|
20240112,172200,2508851000,407000,407000,407000,407000,0
|
|
20240112,172100,2508851000,407000,407000,407000,407000,0
|
|
20240112,172000,2508851000,407000,407000,407000,407000,0
|
|
20240112,171900,2508851000,407000,407000,407000,407000,170
|
|
20240112,171800,2508851000,407000,407000,407000,407000,0
|
|
20240112,171700,2508851000,407000,407000,407000,407000,0
|
|
20240112,171600,2508851000,407000,407000,407000,407000,0
|
|
20240112,171500,2508851000,407000,407000,407000,407000,0
|
|
20240112,171400,2508851000,407000,407000,407000,407000,0
|
|
20240112,171300,2508851000,407000,407000,407000,407000,0
|
|
20240112,171200,2508851000,407000,407000,407000,407000,0
|
|
20240112,171100,2508851000,407000,407000,407000,407000,0
|
|
20240112,171000,2508851000,407000,407000,407000,407000,0
|
|
20240112,170900,2508851000,407000,407000,407000,407000,0
|
|
20240112,170800,2508851000,407000,407000,407000,407000,0
|
|
20240112,170700,2508851000,407000,407000,407000,407000,0
|
|
20240112,170600,2508851000,407000,407000,407000,407000,0
|
|
20240112,170500,2508851000,407000,407000,407000,407000,0
|
|
20240112,170400,2508851000,407000,407000,407000,407000,0
|
|
20240112,170300,2508851000,407000,407000,407000,407000,0
|
|
20240112,170200,2508851000,407000,407000,407000,407000,0
|
|
20240112,170100,2508851000,407000,407000,407000,407000,0
|
|
20240112,170000,2508851000,407000,407000,407000,407000,0
|
|
20240112,165900,2508851000,407000,407000,407000,407000,0
|
|
20240112,165800,2508851000,407000,407000,407000,407000,0
|
|
20240112,165700,2508851000,407000,407000,407000,407000,0
|
|
20240112,165600,2508851000,407000,407000,407000,407000,0
|
|
20240112,165500,2508851000,407000,407000,407000,407000,0
|
|
20240112,165400,2508851000,407000,407000,407000,407000,0
|
|
20240112,165300,2508851000,407000,407000,407000,407000,0
|
|
20240112,165200,2508851000,407000,407000,407000,407000,0
|
|
20240112,165100,2508851000,407000,407000,407000,407000,0
|
|
20240112,165000,2508851000,407000,407000,407000,407000,0
|
|
20240112,164900,2508851000,407000,407000,407000,407000,170
|
|
20240112,164800,2508851000,407000,407000,407000,407000,0
|
|
20240112,164700,2508851000,407000,407000,407000,407000,0
|
|
20240112,164600,2508851000,407000,407000,407000,407000,0
|
|
20240112,164500,2508851000,407000,407000,407000,407000,0
|
|
20240112,164400,2508851000,407000,407000,407000,407000,0
|
|
20240112,164300,2508851000,407000,407000,407000,407000,0
|
|
20240112,164200,2508851000,407000,407000,407000,407000,0
|
|
20240112,164100,2508851000,407000,407000,407000,407000,0
|
|
20240112,164000,2508851000,407000,407000,407000,407000,0
|
|
20240112,163900,2508851000,407000,407000,407000,407000,0
|
|
20240112,163800,2508851000,407000,407000,407000,407000,0
|
|
20240112,163700,2508851000,407000,407000,407000,407000,0
|
|
20240112,163600,2508851000,407000,407000,407000,407000,0
|
|
20240112,163500,2508851000,407000,407000,407000,407000,0
|
|
20240112,163400,2508851000,407000,407000,407000,407000,0
|
|
20240112,163300,2508851000,407000,407000,407000,407000,0
|
|
20240112,163200,2508851000,407000,407000,407000,407000,0
|
|
20240112,163100,2508851000,407000,407000,407000,407000,0
|
|
20240112,163000,2508851000,407000,407000,407000,407000,0
|
|
20240112,162900,2508851000,407000,407000,407000,407000,0
|
|
20240112,162800,2508851000,407000,407000,407000,407000,0
|
|
20240112,162700,2508851000,407000,407000,407000,407000,0
|
|
20240112,162600,2508851000,407000,407000,407000,407000,0
|
|
20240112,162500,2508851000,407000,407000,407000,407000,0
|
|
20240112,162400,2508851000,407000,407000,407000,407000,0
|
|
20240112,162300,2508851000,407000,407000,407000,407000,0
|
|
20240112,162200,2508851000,407000,407000,407000,407000,0
|
|
20240112,162100,2508851000,407000,407000,407000,407000,0
|
|
20240112,162000,2508851000,407000,407000,407000,407000,0
|
|
20240112,161900,2508851000,407000,407000,407000,407000,170
|
|
20240112,161800,2508851000,407000,407000,407000,407000,0
|
|
20240112,161700,2508851000,407000,407000,407000,407000,0
|
|
20240112,161600,2508851000,407000,407000,407000,407000,0
|
|
20240112,161500,2508851000,407000,407000,407000,407000,0
|
|
20240112,161400,2508851000,407000,407000,407000,407000,0
|
|
20240112,161300,2508851000,407000,407000,407000,407000,0
|
|
20240112,161200,2508851000,407000,407000,407000,407000,0
|
|
20240112,161100,2508851000,407000,407000,407000,407000,0
|
|
20240112,161000,2508851000,407000,407000,407000,407000,0
|
|
20240112,160900,2508851000,407000,407000,407000,407000,0
|
|
20240112,160800,2508851000,407000,407000,407000,407000,0
|
|
20240112,160700,2508851000,407000,407000,407000,407000,0
|
|
20240112,160600,2508851000,407000,407000,407000,407000,0
|
|
20240112,160500,2508851000,407000,407000,407000,407000,0
|
|
20240112,160400,2508851000,407000,407000,407000,407000,0
|
|
20240112,160300,2508851000,407000,407000,407000,407000,0
|
|
20240112,160200,2508851000,407000,407000,407000,407000,0
|
|
20240112,160100,2508851000,407000,407000,407000,407000,0
|
|
20240112,160000,2508851000,407000,407000,407000,407000,0
|
|
20240112,155900,2508851000,407000,407000,407000,407000,0
|
|
20240112,155800,2508851000,407000,407000,407000,407000,0
|
|
20240112,155700,2508851000,407000,407000,407000,407000,0
|
|
20240112,155600,2508851000,407000,407000,407000,407000,0
|
|
20240112,155500,2508851000,407000,407000,407000,407000,0
|
|
20240112,155400,2508851000,407000,407000,407000,407000,0
|
|
20240112,155300,2508851000,407000,407000,407000,407000,0
|
|
20240112,155200,2508851000,407000,407000,407000,407000,0
|
|
20240112,155100,2508851000,407000,407000,407000,407000,0
|
|
20240112,155000,2508851000,407000,407000,407000,407000,0
|
|
20240112,154900,2508851000,407000,407000,407000,407000,170
|
|
20240112,154800,2508851000,407000,407000,407000,407000,0
|
|
20240112,154700,2508851000,407000,407000,407000,407000,0
|
|
20240112,154600,2508851000,407000,407000,407000,407000,0
|
|
20240112,154500,2508851000,407000,407000,407000,407000,0
|
|
20240112,154400,2508851000,407000,407000,407000,407000,0
|
|
20240112,154300,2508851000,407000,407000,407000,407000,0
|
|
20240112,154200,2508851000,407000,407000,407000,407000,0
|
|
20240112,154100,2508851000,407000,407000,407000,407000,0
|
|
20240112,154000,2508851000,407000,407000,407000,407000,0
|
|
20240112,153900,2508851000,407000,407000,407000,407000,0
|
|
20240112,153800,2508851000,407000,407000,407000,407000,0
|
|
20240112,153700,2508851000,407000,407000,407000,407000,0
|
|
20240112,153600,2508851000,407000,407000,407000,407000,0
|
|
20240112,153500,2508851000,407000,407000,407000,407000,0
|
|
20240112,153400,2508851000,407000,407000,407000,407000,0
|
|
20240112,153300,2508851000,407000,407000,407000,407000,0
|
|
20240112,153200,2508851000,407000,407000,407000,407000,0
|
|
20240112,153100,2508851000,407000,407000,407000,407000,0
|
|
20240112,153000,2508851000,407000,407000,407000,407000,170
|
|
20240112,152900,2439661000,406500,406500,406500,406500,0
|
|
20240112,152800,2439661000,406500,406500,406500,406500,0
|
|
20240112,152700,2439661000,406500,406500,406500,406500,0
|
|
20240112,152600,2439661000,406500,406500,406500,406500,0
|
|
20240112,152500,2439661000,406500,406500,406500,406500,0
|
|
20240112,152400,2439661000,406500,406500,406500,406500,0
|
|
20240112,152300,2439661000,406500,406500,406500,406500,0
|
|
20240112,152200,2439661000,406500,406500,406500,406500,0
|
|
20240112,152100,2439661000,406500,406500,406500,406500,0
|
|
20240112,152000,2439661000,406500,406500,406500,406500,0
|
|
20240112,151900,2439661000,406500,406000,406500,406000,22
|
|
20240112,151800,2430722500,405500,407000,407000,405500,3
|
|
20240112,151700,2429503000,407000,406500,407000,405500,15
|
|
20240112,151600,2423407500,407000,406500,407000,406500,17
|
|
20240112,151500,2416494000,406000,407500,407500,406000,25
|
|
20240112,151400,2406328000,407500,407500,407500,406000,30
|
|
20240112,151300,2394125000,407500,407500,407500,406000,18
|
|
20240112,151200,2386801500,407500,407000,407500,406500,51
|
|
20240112,151100,2366033500,407000,406500,407000,406500,13
|
|
20240112,151000,2360745000,406500,406000,407000,406000,42
|
|
20240112,150900,2343673500,406000,407500,407500,406000,26
|
|
20240112,150800,2333089000,406500,407000,407500,406500,41
|
|
20240112,150700,2316407000,405500,406000,407000,405500,19
|
|
20240112,150600,2308687500,405500,406000,406500,405500,17
|
|
20240112,150500,2301784000,406500,406000,407000,406000,39
|
|
20240112,150400,2285941000,407000,407500,407500,406500,42
|
|
20240112,150300,2268843500,407500,407500,407500,406000,14
|
|
20240112,150200,2263140000,407500,406000,407500,406000,39
|
|
20240112,150100,2247263000,407500,407500,407500,405500,42
|
|
20240112,150000,2230167500,406500,407500,407500,406500,14
|
|
20240112,145900,2224463500,407500,407000,407500,407000,46
|
|
20240112,145800,2205727000,406500,407000,407500,406500,58
|
|
20240112,145700,2182099000,407500,406500,407500,406000,28
|
|
20240112,145600,2170700500,406000,407500,407500,406000,31
|
|
20240112,145500,2158080000,407000,407500,407500,406500,48
|
|
20240112,145400,2138537500,407500,407500,407500,406000,18
|
|
20240112,145300,2131212000,406500,407500,407500,406500,52
|
|
20240112,145200,2110052000,407500,407500,407500,407000,39
|
|
20240112,145100,2094160000,407500,407000,407500,407000,53
|
|
20240112,145000,2072578000,407000,407000,407500,406500,24
|
|
20240112,144900,2062806500,407500,407000,407500,407000,24
|
|
20240112,144800,2053029500,407500,407500,407500,407000,41
|
|
20240112,144700,2036336000,407500,407500,407500,407000,45
|
|
20240112,144600,2017999500,407500,407000,407500,407000,31
|
|
20240112,144500,2005372000,407500,407500,407500,407000,43
|
|
20240112,144400,1987853500,407000,407500,407500,407000,62
|
|
20240112,144300,1962594000,407500,407000,407500,407000,45
|
|
20240112,144200,1944262500,407000,407500,407500,407000,47
|
|
20240112,144100,1925115500,407500,406500,407500,406500,17
|
|
20240112,144000,1918190500,406500,407500,407500,406500,43
|
|
20240112,143900,1900670000,407500,407000,407500,407000,29
|
|
20240112,143800,1888853500,407000,407000,407500,407000,40
|
|
20240112,143700,1872571500,407000,406500,407000,406500,35
|
|
20240112,143600,1858330500,406500,405500,406500,405500,65
|
|
20240112,143500,1831941000,405500,405000,405500,405000,88
|
|
20240112,143400,1796258000,405500,405500,405500,405000,39
|
|
20240112,143300,1780444000,405500,405500,405500,405000,41
|
|
20240112,143200,1763819000,405500,405500,405500,404500,15
|
|
20240112,143100,1757739500,405500,405500,405500,405000,34
|
|
20240112,143000,1743957500,405500,405000,405500,404500,13
|
|
20240112,142900,1738694000,405000,404500,405000,404500,9
|
|
20240112,142800,1735049500,405000,405500,405500,405000,15
|
|
20240112,142700,1728973500,404500,405500,405500,404500,9
|
|
20240112,142600,1725328000,404000,405000,405500,404000,5
|
|
20240112,142500,1723305500,404500,405500,405500,404500,12
|
|
20240112,142400,1718447000,405000,405000,405000,405000,16
|
|
20240112,142300,1711967000,405000,405000,405000,404500,14
|
|
20240112,142200,1706297500,405000,404000,405000,404000,3
|
|
20240112,142100,1705083500,405000,405000,405000,403500,11
|
|
20240112,142000,1700633000,405000,404500,405000,404000,10
|
|
20240112,141900,1696588000,404000,405000,405000,403500,5
|
|
20240112,141800,1694567500,405000,405500,405500,404000,16
|
|
20240112,141700,1688086500,405500,405000,405500,405000,9
|
|
20240112,141600,1684441000,405000,404500,405000,404500,3
|
|
20240112,141500,1683226500,405500,405500,405500,404000,14
|
|
20240112,141400,1677555000,405500,404500,405500,404500,12
|
|
20240112,141300,1672695500,405000,405000,405000,405000,1
|
|
20240112,141200,1672290500,405000,405000,405000,405000,14
|
|
20240112,141100,1666620500,405000,405000,405000,405000,7
|
|
20240112,141000,1663785500,404500,405500,405500,404500,12
|
|
20240112,140900,1658925000,405000,405000,405500,405000,14
|
|
20240112,140800,1653254500,405000,405000,405000,405000,15
|
|
20240112,140700,1647179500,404500,405000,405000,404500,7
|
|
20240112,140600,1644345500,404000,405000,405000,404000,3
|
|
20240112,140500,1643131500,404500,405000,405000,404500,16
|
|
20240112,140400,1636656500,404500,404500,404500,404500,7
|
|
20240112,140300,1633825000,404500,405000,405000,404000,22
|
|
20240112,140200,1624935500,404500,403500,404500,403500,12
|
|
20240112,140100,1620087000,404500,404500,404500,404500,11
|
|
20240112,140000,1615637500,403500,403500,403500,403500,1
|
|
20240112,135900,1615234000,403500,403500,403500,403000,9
|
|
20240112,135800,1611603000,403500,403500,403500,403500,3
|
|
20240112,135700,1610392500,403500,403500,403500,403500,2
|
|
20240112,135600,1609585500,403000,403000,403000,403000,0
|
|
20240112,135500,1609585500,403000,403000,403000,403000,2
|
|
20240112,135400,1608779500,403000,403000,403000,403000,3
|
|
20240112,135300,1607570500,403000,403500,403500,403000,2
|
|
20240112,135200,1606764000,402500,403000,403000,402500,6
|
|
20240112,135100,1604348500,403000,403000,403000,402500,8
|
|
20240112,135000,1601126500,403000,403000,403000,403000,2
|
|
20240112,134900,1600320500,403000,403000,403000,403000,21
|
|
20240112,134800,1591857500,403000,403000,403000,403000,1
|
|
20240112,134700,1591454500,402500,403000,403000,402500,4
|
|
20240112,134600,1589843500,403000,403000,403000,403000,0
|
|
20240112,134500,1589843500,403000,402500,403000,402500,2
|
|
20240112,134400,1589038000,403000,403000,403000,403000,2
|
|
20240112,134300,1588232000,403000,403000,403000,403000,1
|
|
20240112,134200,1587829000,403000,403000,403000,403000,2
|
|
20240112,134100,1587023000,403000,403000,403000,403000,4
|
|
20240112,134000,1585411000,403000,403000,403000,403000,5
|
|
20240112,133900,1583396000,403000,403000,403000,403000,2
|
|
20240112,133800,1582590000,403000,403000,403000,403000,3
|
|
20240112,133700,1581381000,403000,403500,403500,403000,17
|
|
20240112,133600,1574529000,403500,403500,403500,403500,1
|
|
20240112,133500,1574125500,403000,403000,403000,403000,1
|
|
20240112,133400,1573722500,403500,403500,403500,403500,0
|
|
20240112,133300,1573722500,403500,403500,403500,403500,6
|
|
20240112,133200,1571301500,403500,403000,403500,403000,5
|
|
20240112,133100,1569284500,403000,403000,403000,403000,11
|
|
20240112,133000,1564851500,403000,403500,403500,403000,18
|
|
20240112,132900,1557595500,403500,403500,403500,403500,0
|
|
20240112,132800,1557595500,403500,403500,403500,403500,5
|
|
20240112,132700,1555578000,403500,403500,403500,403500,43
|
|
20240112,132600,1538227500,404000,404000,404000,404000,0
|
|
20240112,132500,1538227500,404000,404000,404000,404000,0
|
|
20240112,132400,1538227500,404000,404000,404000,404000,1
|
|
20240112,132300,1537823500,404000,404000,404000,404000,0
|
|
20240112,132200,1537823500,404000,404000,404000,404000,1
|
|
20240112,132100,1537419500,403500,403500,403500,403500,1
|
|
20240112,132000,1537016000,404000,404000,404000,404000,0
|
|
20240112,131900,1537016000,404000,404000,404000,404000,0
|
|
20240112,131800,1537016000,404000,404000,404000,404000,4
|
|
20240112,131700,1535400000,404000,404000,404000,404000,0
|
|
20240112,131600,1535400000,404000,404000,404000,404000,0
|
|
20240112,131500,1535400000,404000,404000,404000,404000,4
|
|
20240112,131400,1533784000,403500,403500,403500,403500,0
|
|
20240112,131300,1533784000,403500,403500,403500,403500,0
|
|
20240112,131200,1533784000,403500,403500,403500,403500,1
|
|
20240112,131100,1533380500,404000,404000,404000,404000,16
|
|
20240112,131000,1526916500,404500,404500,404500,404500,1
|
|
20240112,130900,1526512000,404500,404500,404500,404500,0
|
|
20240112,130800,1526512000,404500,404500,404500,404500,0
|
|
20240112,130700,1526512000,404500,404500,404500,404500,0
|
|
20240112,130600,1526512000,404500,404500,404500,404500,0
|
|
20240112,130500,1526512000,404500,404500,404500,404500,1
|
|
20240112,130400,1526107500,404000,404000,404000,404000,1
|
|
20240112,130300,1525703500,404000,404000,404000,404000,21
|
|
20240112,130200,1517219500,404000,404000,404000,404000,0
|
|
20240112,130100,1517219500,404000,404000,404000,403500,13
|
|
20240112,130000,1511972500,404000,404000,404000,403500,3
|
|
20240112,125900,1510761000,404000,404000,404000,404000,0
|
|
20240112,125800,1510761000,404000,404000,404000,404000,12
|
|
20240112,125700,1505913000,405000,405000,405000,405000,0
|
|
20240112,125600,1505913000,405000,405000,405000,405000,1
|
|
20240112,125500,1505508000,405000,405000,405000,405000,5
|
|
20240112,125400,1503483000,405000,405000,405000,405000,1
|
|
20240112,125300,1503078000,405000,405000,405000,405000,0
|
|
20240112,125200,1503078000,405000,405000,405000,405000,1
|
|
20240112,125100,1502673000,404000,404000,404000,404000,0
|
|
20240112,125000,1502673000,404000,404000,404000,404000,0
|
|
20240112,124900,1502673000,404000,404000,404000,404000,1
|
|
20240112,124800,1502269000,404000,404000,404000,404000,0
|
|
20240112,124700,1502269000,404000,404000,404000,404000,0
|
|
20240112,124600,1502269000,404000,403500,404000,403500,32
|
|
20240112,124500,1489342500,403500,403500,403500,403500,0
|
|
20240112,124400,1489342500,403500,403500,403500,403500,2
|
|
20240112,124300,1488535500,404000,404000,404000,404000,0
|
|
20240112,124200,1488535500,404000,404000,404000,404000,0
|
|
20240112,124100,1488535500,404000,404000,404000,404000,0
|
|
20240112,124000,1488535500,404000,404000,404000,404000,2
|
|
20240112,123900,1487727500,404000,404000,404000,404000,2
|
|
20240112,123800,1486919500,405000,405000,405000,405000,0
|
|
20240112,123700,1486919500,405000,404500,405000,404000,71
|
|
20240112,123600,1458202500,405000,405000,405000,405000,1
|
|
20240112,123500,1457797500,404500,404500,404500,404500,20
|
|
20240112,123400,1449707500,404500,404500,404500,404500,0
|
|
20240112,123300,1449707500,404500,404500,404500,404500,0
|
|
20240112,123200,1449707500,404500,404500,404500,404500,0
|
|
20240112,123100,1449707500,404500,404500,404500,404500,0
|
|
20240112,123000,1449707500,404500,404500,404500,404500,0
|
|
20240112,122900,1449707500,404500,404500,404500,404500,2
|
|
20240112,122800,1448898500,404500,404500,404500,404500,0
|
|
20240112,122700,1448898500,404500,404500,404500,404500,6
|
|
20240112,122600,1446471500,404500,404500,404500,404500,1
|
|
20240112,122500,1446067000,405500,405500,405500,405500,0
|
|
20240112,122400,1446067000,405500,405500,405500,405500,3
|
|
20240112,122300,1444850500,405000,405000,405000,405000,2
|
|
20240112,122200,1444040500,404500,404500,404500,404500,1
|
|
20240112,122100,1443636000,404500,404500,404500,404500,13
|
|
20240112,122000,1438377500,404500,404500,404500,404500,2
|
|
20240112,121900,1437568500,404500,404500,404500,404500,6
|
|
20240112,121800,1435141500,404500,404500,404500,404500,0
|
|
20240112,121700,1435141500,404500,404500,404500,404500,0
|
|
20240112,121600,1435141500,404500,404500,404500,404500,5
|
|
20240112,121500,1433119000,404500,405500,405500,404500,3
|
|
20240112,121400,1431904500,405000,405000,405000,405000,0
|
|
20240112,121300,1431904500,405000,406000,406000,405000,238
|
|
20240112,121200,1335299000,406000,407000,407000,406000,2
|
|
20240112,121100,1334486000,406000,406000,406000,406000,7
|
|
20240112,121000,1331644000,407500,407500,407500,407500,1
|
|
20240112,120900,1331236500,406500,406500,406500,406500,62
|
|
20240112,120800,1306033500,406500,406500,406500,406500,0
|
|
20240112,120700,1306033500,406500,406500,406500,406500,0
|
|
20240112,120600,1306033500,406500,406500,406500,406500,1
|
|
20240112,120500,1305627000,406500,406500,406500,406500,1
|
|
20240112,120400,1305220500,406500,406500,406500,406500,18
|
|
20240112,120300,1297903500,407500,406500,407500,406500,4
|
|
20240112,120200,1296276500,406500,406500,406500,406500,1
|
|
20240112,120100,1295870000,407000,407500,407500,406500,32
|
|
20240112,120000,1282832500,407500,407500,407500,407500,2
|
|
20240112,115900,1282017500,407500,407000,407500,406500,12
|
|
20240112,115800,1277133500,407000,407000,407000,407000,2
|
|
20240112,115700,1276319500,407000,407000,407000,407000,18
|
|
20240112,115600,1268993500,407000,407000,407000,407000,2
|
|
20240112,115500,1268179500,407000,407000,407000,407000,18
|
|
20240112,115400,1260853500,407000,407000,407000,407000,3
|
|
20240112,115300,1259632500,407000,406500,407000,406500,6
|
|
20240112,115200,1257193000,406500,406500,406500,406500,0
|
|
20240112,115100,1257193000,406500,407000,407000,406500,13
|
|
20240112,115000,1251908000,407000,407000,407000,407000,16
|
|
20240112,114900,1245396000,407000,407000,407000,407000,2
|
|
20240112,114800,1244582000,407000,407000,407000,407000,13
|
|
20240112,114700,1239291000,407000,407000,407000,407000,2
|
|
20240112,114600,1238477000,407000,407000,407000,407000,15
|
|
20240112,114500,1232372000,407000,407000,407000,407000,2
|
|
20240112,114400,1231558000,406500,406500,406500,406500,11
|
|
20240112,114300,1227086500,407000,407000,407000,406500,16
|
|
20240112,114200,1220575000,407000,407000,407000,407000,1
|
|
20240112,114100,1220168000,406500,406500,406500,406500,11
|
|
20240112,114000,1215696500,406500,405500,406500,405500,2
|
|
20240112,113900,1214884500,406500,406000,407000,406000,31
|
|
20240112,113800,1202282500,406000,406500,406500,406000,2
|
|
20240112,113700,1201470000,406500,406500,406500,406500,1
|
|
20240112,113600,1201063500,406500,406500,406500,406500,15
|
|
20240112,113500,1194966000,406500,407000,407000,405500,3
|
|
20240112,113400,1193747000,405500,407000,407000,405500,16
|
|
20240112,113300,1187238000,407000,407000,407000,405500,8
|
|
20240112,113200,1183987500,407000,406500,407000,406500,26
|
|
20240112,113100,1173411500,407500,407500,407500,406500,4
|
|
20240112,113000,1171782500,406500,407000,407500,406500,19
|
|
20240112,112900,1164048000,407500,407500,407500,407500,0
|
|
20240112,112800,1164048000,407500,407500,407500,407500,2
|
|
20240112,112700,1163233000,407500,407500,407500,407000,17
|
|
20240112,112600,1156312000,407500,407500,407500,407500,3
|
|
20240112,112500,1155089500,407500,407500,407500,407500,15
|
|
20240112,112400,1148977000,407500,407500,407500,407500,2
|
|
20240112,112300,1148162000,407500,407500,407500,407500,14
|
|
20240112,112200,1142457000,407500,406000,407500,405500,4
|
|
20240112,112100,1140832000,407500,407500,407500,407500,1
|
|
20240112,112000,1140424500,407500,407000,407500,406000,23
|
|
20240112,111900,1131068000,407000,407000,407000,407000,1
|
|
20240112,111800,1130661000,407000,407500,407500,407000,58
|
|
20240112,111700,1107044500,407500,407500,408000,407500,15
|
|
20240112,111600,1100930500,408000,408000,408000,407500,22
|
|
20240112,111500,1091956500,408000,407500,408000,407500,31
|
|
20240112,111400,1079321000,407500,407500,407500,407500,121
|
|
20240112,111300,1030013500,407500,407000,407500,407000,19
|
|
20240112,111200,1022272000,407500,407500,407500,407500,2
|
|
20240112,111100,1021457000,406500,407500,407500,406500,27
|
|
20240112,111000,1010455500,407500,407000,407500,406500,5
|
|
20240112,110900,1008419500,407500,406000,407500,406000,20
|
|
20240112,110800,1000281000,407000,407000,407000,407000,2
|
|
20240112,110700,999467000,407000,407500,407500,407000,5
|
|
20240112,110600,997430500,407000,407000,407000,407000,19
|
|
20240112,110500,989697500,407000,407000,407000,407000,1
|
|
20240112,110400,989290500,407000,405500,407000,405500,19
|
|
20240112,110300,981560500,405500,405500,405500,405500,1
|
|
20240112,110200,981155000,407000,407000,407000,406500,21
|
|
20240112,110100,972609000,405500,405500,407000,405500,4
|
|
20240112,110000,970984000,407000,406500,407000,405500,18
|
|
20240112,105900,963668500,405500,406500,406500,405500,5
|
|
20240112,105800,961638000,407000,407000,407000,407000,2
|
|
20240112,105700,960824000,407000,407500,407500,407000,15
|
|
20240112,105600,954718500,407500,407000,407500,405500,18
|
|
20240112,105500,947390000,407500,405500,407500,405500,441
|
|
20240112,105400,768280000,406000,406000,406000,406000,19
|
|
20240112,105300,760566000,406000,405500,406000,405500,30
|
|
20240112,105200,748393000,406000,405500,406000,405500,95
|
|
20240112,105100,709848500,405500,404000,405500,404000,253
|
|
20240112,105000,607605500,404000,403500,404000,403000,152
|
|
20240112,104900,546271000,402500,403000,403000,402500,173
|
|
20240112,104800,476552500,403000,403000,403000,402500,19
|
|
20240112,104700,468896000,403000,401000,403000,401000,2
|
|
20240112,104600,468092000,403000,401000,403000,401000,17
|
|
20240112,104500,461245000,401000,403000,403000,401000,2
|
|
20240112,104400,460441000,403000,401000,403000,401000,2
|
|
20240112,104300,459637000,402500,402500,403000,402500,20
|
|
20240112,104200,451580000,403000,401000,403000,401000,6
|
|
20240112,104100,449165500,403000,401000,403000,401000,14
|
|
20240112,104000,443525500,403000,403000,403000,403000,2
|
|
20240112,103900,442719500,401000,401000,403000,401000,33
|
|
20240112,103800,429458500,403000,403500,403500,401000,53
|
|
20240112,103700,408153000,402000,403000,403500,402000,18
|
|
20240112,103600,400898500,403000,402000,403000,401500,17
|
|
20240112,103500,394063000,403000,403000,403000,403000,5
|
|
20240112,103400,392048000,403000,401500,403000,401500,7
|
|
20240112,103300,389233000,401500,401500,401500,401500,4
|
|
20240112,103200,387627000,402500,402000,402500,401000,39
|
|
20240112,103100,371946000,402000,400500,402000,400500,6
|
|
20240112,103000,369541500,402000,402000,402000,402000,15
|
|
20240112,102900,363511500,402000,402000,402000,402000,1
|
|
20240112,102800,363109500,402000,402000,402000,402000,3
|
|
20240112,102700,361903500,402000,402000,402000,402000,15
|
|
20240112,102600,355873500,402000,402000,402000,400000,3
|
|
20240112,102500,354669500,401500,401500,401500,401500,30
|
|
20240112,102400,342624500,401500,401500,401500,401500,2
|
|
20240112,102300,341821500,401500,401500,401500,401500,16
|
|
20240112,102200,335397500,401500,401500,401500,401500,1
|
|
20240112,102100,334996000,401500,401000,401500,401000,22
|
|
20240112,102000,326173500,401500,400500,401500,400500,21
|
|
20240112,101900,317759000,400500,400500,400500,400500,1
|
|
20240112,101800,317358500,400500,399500,400500,399500,4
|
|
20240112,101700,315759500,399000,399500,401000,399000,5
|
|
20240112,101600,313762000,401000,400500,401000,400500,18
|
|
20240112,101500,306545000,399500,399500,399500,399500,3
|
|
20240112,101400,305346500,400500,400500,400500,399500,16
|
|
20240112,101300,298939500,400500,400500,400500,399500,3
|
|
20240112,101200,297739000,400500,400000,400500,400000,4
|
|
20240112,101100,296138000,400000,400000,400000,399500,34
|
|
20240112,101000,282548000,400000,399000,400000,399000,26
|
|
20240112,100900,272173000,399500,399500,399500,399500,19
|
|
20240112,100800,264582500,399500,399500,399500,399500,5
|
|
20240112,100700,262585000,399500,399500,399500,399500,14
|
|
20240112,100600,256992000,399500,399000,399500,399000,7
|
|
20240112,100500,254198000,399000,399000,399000,399000,0
|
|
20240112,100400,254198000,399000,399000,399000,399000,0
|
|
20240112,100300,254198000,399000,399000,399000,399000,1
|
|
20240112,100200,253799000,399500,399500,399500,399000,8
|
|
20240112,100100,250605000,399500,399500,399500,399500,1
|
|
20240112,100000,250205500,399500,399500,399500,399500,2
|
|
20240112,095900,249406500,399500,399500,399500,399500,2
|
|
20240112,095800,248607500,399500,399000,399500,399000,14
|
|
20240112,095700,243019000,399500,400000,400000,399500,46
|
|
20240112,095600,224638500,399500,399500,399500,399500,29
|
|
20240112,095500,213053000,399500,399500,399500,399500,1
|
|
20240112,095400,212653500,399500,399500,400000,399500,6
|
|
20240112,095300,210255500,399500,399500,399500,399500,2
|
|
20240112,095200,209456500,399500,399500,399500,399500,20
|
|
20240112,095100,201466500,400000,400000,400000,400000,2
|
|
20240112,095000,200666500,400000,400000,400000,400000,1
|
|
20240112,094900,200266500,399500,400000,400000,399500,50
|
|
20240112,094800,180279500,400000,400000,400000,400000,33
|
|
20240112,094700,167079500,400000,400000,400000,400000,5
|
|
20240112,094600,165079500,400000,400000,400000,400000,1
|
|
20240112,094500,164679500,400500,400500,400500,400500,0
|
|
20240112,094400,164679500,400500,400500,400500,400500,3
|
|
20240112,094300,163478000,400500,400500,400500,400500,3
|
|
20240112,094200,162276500,400500,400500,400500,400500,0
|
|
20240112,094100,162276500,400500,400500,400500,400500,2
|
|
20240112,094000,161475500,400500,400500,400500,400500,56
|
|
20240112,093900,139047500,401000,401000,401000,401000,0
|
|
20240112,093800,139047500,401000,401000,401000,401000,0
|
|
20240112,093700,139047500,401000,401000,401000,401000,0
|
|
20240112,093600,139047500,401000,401000,401000,401000,2
|
|
20240112,093500,138245500,401000,401000,401000,401000,11
|
|
20240112,093400,133834500,401000,400500,401000,400500,21
|
|
20240112,093300,125423500,401000,401000,401000,400500,23
|
|
20240112,093200,116201000,401000,401000,401000,401000,4
|
|
20240112,093100,114597000,401000,400500,401000,400500,3
|
|
20240112,093000,113394500,400500,400500,400500,400500,41
|
|
20240112,092900,96974000,401000,401000,401000,401000,1
|
|
20240112,092800,96573000,401000,401000,401000,401000,1
|
|
20240112,092700,96172000,401000,401000,401000,401000,6
|
|
20240112,092600,93766000,401000,401000,401000,401000,1
|
|
20240112,092500,93365000,401500,401500,401500,401500,1
|
|
20240112,092400,92963500,401500,401500,401500,401500,8
|
|
20240112,092300,89751500,402000,402000,402000,402000,11
|
|
20240112,092200,85329500,401500,401500,401500,401500,14
|
|
20240112,092100,79708500,401000,401000,401000,401000,4
|
|
20240112,092000,78104500,401500,401000,402000,401000,4
|
|
20240112,091900,76499000,401000,401000,401000,401000,0
|
|
20240112,091800,76499000,401000,401000,401000,401000,3
|
|
20240112,091700,75296000,400500,401500,401500,400500,4
|
|
20240112,091600,73691000,402000,402000,402000,402000,5
|
|
20240112,091500,71681000,401500,400500,401500,400500,19
|
|
20240112,091400,64061500,400500,400000,400500,400000,2
|
|
20240112,091300,63261000,400500,400500,400500,400500,16
|
|
20240112,091200,56853000,400500,400500,400500,400500,3
|
|
20240112,091100,55651500,400500,400500,400500,400500,1
|
|
20240112,091000,55251000,400500,401000,401000,400500,3
|
|
20240112,090900,54049000,401000,401000,401000,401000,3
|
|
20240112,090800,52846000,401000,401000,401000,401000,2
|
|
20240112,090700,52044000,400500,400500,400500,400500,0
|
|
20240112,090600,52044000,400500,400500,400500,400500,1
|
|
20240112,090500,51643500,400500,400500,400500,400500,2
|
|
20240112,090400,50842500,401500,401500,401500,401500,7
|
|
20240112,090300,48032000,400500,402000,402000,400500,4
|
|
20240112,090200,46428500,402000,402000,402000,402000,2
|
|
20240112,090100,45624500,402500,400000,403000,399500,93
|
|
20240112,090000,8389500,399500,399500,399500,399500,21
|