592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,184900,1497931000,395000,395000,395000,395000,105
|
|
20240117,184800,1497931000,395000,395000,395000,395000,0
|
|
20240117,184700,1497931000,395000,395000,395000,395000,0
|
|
20240117,184600,1497931000,395000,395000,395000,395000,0
|
|
20240117,184500,1497931000,395000,395000,395000,395000,0
|
|
20240117,184400,1497931000,395000,395000,395000,395000,0
|
|
20240117,184300,1497931000,395000,395000,395000,395000,0
|
|
20240117,184200,1497931000,395000,395000,395000,395000,0
|
|
20240117,184100,1497931000,395000,395000,395000,395000,0
|
|
20240117,184000,1497931000,395000,395000,395000,395000,0
|
|
20240117,183900,1497931000,395000,395000,395000,395000,0
|
|
20240117,183800,1497931000,395000,395000,395000,395000,0
|
|
20240117,183700,1497931000,395000,395000,395000,395000,0
|
|
20240117,183600,1497931000,395000,395000,395000,395000,0
|
|
20240117,183500,1497931000,395000,395000,395000,395000,0
|
|
20240117,183400,1497931000,395000,395000,395000,395000,0
|
|
20240117,183300,1497931000,395000,395000,395000,395000,0
|
|
20240117,183200,1497931000,395000,395000,395000,395000,0
|
|
20240117,183100,1497931000,395000,395000,395000,395000,0
|
|
20240117,183000,1497931000,395000,395000,395000,395000,0
|
|
20240117,182900,1497931000,395000,395000,395000,395000,0
|
|
20240117,182800,1497931000,395000,395000,395000,395000,0
|
|
20240117,182700,1497931000,395000,395000,395000,395000,0
|
|
20240117,182600,1497931000,395000,395000,395000,395000,0
|
|
20240117,182500,1497931000,395000,395000,395000,395000,0
|
|
20240117,182400,1497931000,395000,395000,395000,395000,0
|
|
20240117,182300,1497931000,395000,395000,395000,395000,0
|
|
20240117,182200,1497931000,395000,395000,395000,395000,0
|
|
20240117,182100,1497931000,395000,395000,395000,395000,0
|
|
20240117,182000,1497931000,395000,395000,395000,395000,0
|
|
20240117,181900,1497931000,395000,395000,395000,395000,105
|
|
20240117,181800,1497931000,395000,395000,395000,395000,0
|
|
20240117,181700,1497931000,395000,395000,395000,395000,0
|
|
20240117,181600,1497931000,395000,395000,395000,395000,0
|
|
20240117,181500,1497931000,395000,395000,395000,395000,0
|
|
20240117,181400,1497931000,395000,395000,395000,395000,0
|
|
20240117,181300,1497931000,395000,395000,395000,395000,0
|
|
20240117,181200,1497931000,395000,395000,395000,395000,0
|
|
20240117,181100,1497931000,395000,395000,395000,395000,0
|
|
20240117,181000,1497931000,395000,395000,395000,395000,0
|
|
20240117,180900,1497931000,395000,395000,395000,395000,0
|
|
20240117,180800,1497931000,395000,395000,395000,395000,0
|
|
20240117,180700,1497931000,395000,395000,395000,395000,0
|
|
20240117,180600,1497931000,395000,395000,395000,395000,0
|
|
20240117,180500,1497931000,395000,395000,395000,395000,0
|
|
20240117,180400,1497931000,395000,395000,395000,395000,0
|
|
20240117,180300,1497931000,395000,395000,395000,395000,0
|
|
20240117,180200,1497931000,395000,395000,395000,395000,0
|
|
20240117,180100,1497931000,395000,395000,395000,395000,0
|
|
20240117,180000,1497931000,395000,395000,395000,395000,0
|
|
20240117,175900,1497931000,395000,395000,395000,395000,0
|
|
20240117,175800,1497931000,395000,395000,395000,395000,0
|
|
20240117,175700,1497931000,395000,395000,395000,395000,0
|
|
20240117,175600,1497931000,395000,395000,395000,395000,0
|
|
20240117,175500,1497931000,395000,395000,395000,395000,0
|
|
20240117,175400,1497931000,395000,395000,395000,395000,0
|
|
20240117,175300,1497931000,395000,395000,395000,395000,0
|
|
20240117,175200,1497931000,395000,395000,395000,395000,0
|
|
20240117,175100,1497931000,395000,395000,395000,395000,0
|
|
20240117,175000,1497931000,395000,395000,395000,395000,0
|
|
20240117,174900,1497931000,395000,395000,395000,395000,105
|
|
20240117,174800,1497931000,395000,395000,395000,395000,0
|
|
20240117,174700,1497931000,395000,395000,395000,395000,0
|
|
20240117,174600,1497931000,395000,395000,395000,395000,0
|
|
20240117,174500,1497931000,395000,395000,395000,395000,0
|
|
20240117,174400,1497931000,395000,395000,395000,395000,0
|
|
20240117,174300,1497931000,395000,395000,395000,395000,0
|
|
20240117,174200,1497931000,395000,395000,395000,395000,0
|
|
20240117,174100,1497931000,395000,395000,395000,395000,0
|
|
20240117,174000,1497931000,395000,395000,395000,395000,0
|
|
20240117,173900,1497931000,395000,395000,395000,395000,0
|
|
20240117,173800,1497931000,395000,395000,395000,395000,0
|
|
20240117,173700,1497931000,395000,395000,395000,395000,0
|
|
20240117,173600,1497931000,395000,395000,395000,395000,0
|
|
20240117,173500,1497931000,395000,395000,395000,395000,0
|
|
20240117,173400,1497931000,395000,395000,395000,395000,0
|
|
20240117,173300,1497931000,395000,395000,395000,395000,0
|
|
20240117,173200,1497931000,395000,395000,395000,395000,0
|
|
20240117,173100,1497931000,395000,395000,395000,395000,0
|
|
20240117,173000,1497931000,395000,395000,395000,395000,0
|
|
20240117,172900,1497931000,395000,395000,395000,395000,0
|
|
20240117,172800,1497931000,395000,395000,395000,395000,0
|
|
20240117,172700,1497931000,395000,395000,395000,395000,0
|
|
20240117,172600,1497931000,395000,395000,395000,395000,0
|
|
20240117,172500,1497931000,395000,395000,395000,395000,0
|
|
20240117,172400,1497931000,395000,395000,395000,395000,0
|
|
20240117,172300,1497931000,395000,395000,395000,395000,0
|
|
20240117,172200,1497931000,395000,395000,395000,395000,0
|
|
20240117,172100,1497931000,395000,395000,395000,395000,0
|
|
20240117,172000,1497931000,395000,395000,395000,395000,0
|
|
20240117,171900,1497931000,395000,395000,395000,395000,105
|
|
20240117,171800,1497931000,395000,395000,395000,395000,0
|
|
20240117,171700,1497931000,395000,395000,395000,395000,0
|
|
20240117,171600,1497931000,395000,395000,395000,395000,0
|
|
20240117,171500,1497931000,395000,395000,395000,395000,0
|
|
20240117,171400,1497931000,395000,395000,395000,395000,0
|
|
20240117,171300,1497931000,395000,395000,395000,395000,0
|
|
20240117,171200,1497931000,395000,395000,395000,395000,0
|
|
20240117,171100,1497931000,395000,395000,395000,395000,0
|
|
20240117,171000,1497931000,395000,395000,395000,395000,0
|
|
20240117,170900,1497931000,395000,395000,395000,395000,0
|
|
20240117,170800,1497931000,395000,395000,395000,395000,0
|
|
20240117,170700,1497931000,395000,395000,395000,395000,0
|
|
20240117,170600,1497931000,395000,395000,395000,395000,0
|
|
20240117,170500,1497931000,395000,395000,395000,395000,0
|
|
20240117,170400,1497931000,395000,395000,395000,395000,0
|
|
20240117,170300,1497931000,395000,395000,395000,395000,0
|
|
20240117,170200,1497931000,395000,395000,395000,395000,0
|
|
20240117,170100,1497931000,395000,395000,395000,395000,0
|
|
20240117,170000,1497931000,395000,395000,395000,395000,0
|
|
20240117,165900,1497931000,395000,395000,395000,395000,0
|
|
20240117,165800,1497931000,395000,395000,395000,395000,0
|
|
20240117,165700,1497931000,395000,395000,395000,395000,0
|
|
20240117,165600,1497931000,395000,395000,395000,395000,0
|
|
20240117,165500,1497931000,395000,395000,395000,395000,0
|
|
20240117,165400,1497931000,395000,395000,395000,395000,0
|
|
20240117,165300,1497931000,395000,395000,395000,395000,0
|
|
20240117,165200,1497931000,395000,395000,395000,395000,0
|
|
20240117,165100,1497931000,395000,395000,395000,395000,0
|
|
20240117,165000,1497931000,395000,395000,395000,395000,0
|
|
20240117,164900,1497931000,395000,395000,395000,395000,105
|
|
20240117,164800,1497931000,395000,395000,395000,395000,0
|
|
20240117,164700,1497931000,395000,395000,395000,395000,0
|
|
20240117,164600,1497931000,395000,395000,395000,395000,0
|
|
20240117,164500,1497931000,395000,395000,395000,395000,0
|
|
20240117,164400,1497931000,395000,395000,395000,395000,0
|
|
20240117,164300,1497931000,395000,395000,395000,395000,0
|
|
20240117,164200,1497931000,395000,395000,395000,395000,0
|
|
20240117,164100,1497931000,395000,395000,395000,395000,0
|
|
20240117,164000,1497931000,395000,395000,395000,395000,0
|
|
20240117,163900,1497931000,395000,395000,395000,395000,0
|
|
20240117,163800,1497931000,395000,395000,395000,395000,0
|
|
20240117,163700,1497931000,395000,395000,395000,395000,0
|
|
20240117,163600,1497931000,395000,395000,395000,395000,0
|
|
20240117,163500,1497931000,395000,395000,395000,395000,0
|
|
20240117,163400,1497931000,395000,395000,395000,395000,0
|
|
20240117,163300,1497931000,395000,395000,395000,395000,0
|
|
20240117,163200,1497931000,395000,395000,395000,395000,0
|
|
20240117,163100,1497931000,395000,395000,395000,395000,0
|
|
20240117,163000,1497931000,395000,395000,395000,395000,0
|
|
20240117,162900,1497931000,395000,395000,395000,395000,0
|
|
20240117,162800,1497931000,395000,395000,395000,395000,0
|
|
20240117,162700,1497931000,395000,395000,395000,395000,0
|
|
20240117,162600,1497931000,395000,395000,395000,395000,0
|
|
20240117,162500,1497931000,395000,395000,395000,395000,0
|
|
20240117,162400,1497931000,395000,395000,395000,395000,0
|
|
20240117,162300,1497931000,395000,395000,395000,395000,0
|
|
20240117,162200,1497931000,395000,395000,395000,395000,0
|
|
20240117,162100,1497931000,395000,395000,395000,395000,0
|
|
20240117,162000,1497931000,395000,395000,395000,395000,0
|
|
20240117,161900,1497931000,395000,395000,395000,395000,105
|
|
20240117,161800,1497931000,395000,395000,395000,395000,0
|
|
20240117,161700,1497931000,395000,395000,395000,395000,0
|
|
20240117,161600,1497931000,395000,395000,395000,395000,0
|
|
20240117,161500,1497931000,395000,395000,395000,395000,0
|
|
20240117,161400,1497931000,395000,395000,395000,395000,0
|
|
20240117,161300,1497931000,395000,395000,395000,395000,0
|
|
20240117,161200,1497931000,395000,395000,395000,395000,0
|
|
20240117,161100,1497931000,395000,395000,395000,395000,0
|
|
20240117,161000,1497931000,395000,395000,395000,395000,0
|
|
20240117,160900,1497931000,395000,395000,395000,395000,0
|
|
20240117,160800,1497931000,395000,395000,395000,395000,0
|
|
20240117,160700,1497931000,395000,395000,395000,395000,0
|
|
20240117,160600,1497931000,395000,395000,395000,395000,0
|
|
20240117,160500,1497931000,395000,395000,395000,395000,0
|
|
20240117,160400,1497931000,395000,395000,395000,395000,0
|
|
20240117,160300,1497931000,395000,395000,395000,395000,0
|
|
20240117,160200,1497931000,395000,395000,395000,395000,0
|
|
20240117,160100,1497931000,395000,395000,395000,395000,0
|
|
20240117,160000,1497931000,395000,395000,395000,395000,0
|
|
20240117,155900,1497931000,395000,395000,395000,395000,0
|
|
20240117,155800,1497931000,395000,395000,395000,395000,0
|
|
20240117,155700,1497931000,395000,395000,395000,395000,0
|
|
20240117,155600,1497931000,395000,395000,395000,395000,0
|
|
20240117,155500,1497931000,395000,395000,395000,395000,0
|
|
20240117,155400,1497931000,395000,395000,395000,395000,0
|
|
20240117,155300,1497931000,395000,395000,395000,395000,0
|
|
20240117,155200,1497931000,395000,395000,395000,395000,0
|
|
20240117,155100,1497931000,395000,395000,395000,395000,0
|
|
20240117,155000,1497931000,395000,395000,395000,395000,0
|
|
20240117,154900,1497931000,395000,395000,395000,395000,105
|
|
20240117,154800,1497931000,395000,395000,395000,395000,0
|
|
20240117,154700,1497931000,395000,395000,395000,395000,0
|
|
20240117,154600,1497931000,395000,395000,395000,395000,0
|
|
20240117,154500,1497931000,395000,395000,395000,395000,0
|
|
20240117,154400,1497931000,395000,395000,395000,395000,0
|
|
20240117,154300,1497931000,395000,395000,395000,395000,0
|
|
20240117,154200,1497931000,395000,395000,395000,395000,0
|
|
20240117,154100,1497931000,395000,395000,395000,395000,0
|
|
20240117,154000,1497931000,395000,395000,395000,395000,0
|
|
20240117,153900,1497931000,395000,395000,395000,395000,0
|
|
20240117,153800,1497931000,395000,395000,395000,395000,0
|
|
20240117,153700,1497931000,395000,395000,395000,395000,0
|
|
20240117,153600,1497931000,395000,395000,395000,395000,0
|
|
20240117,153500,1497931000,395000,395000,395000,395000,0
|
|
20240117,153400,1497931000,395000,395000,395000,395000,0
|
|
20240117,153300,1497931000,395000,395000,395000,395000,0
|
|
20240117,153200,1497931000,395000,395000,395000,395000,0
|
|
20240117,153100,1497931000,395000,395000,395000,395000,0
|
|
20240117,153000,1497931000,395000,395000,395000,395000,105
|
|
20240117,152900,1456456000,394500,394500,394500,394500,0
|
|
20240117,152800,1456456000,394500,394500,394500,394500,0
|
|
20240117,152700,1456456000,394500,394500,394500,394500,0
|
|
20240117,152600,1456456000,394500,394500,394500,394500,0
|
|
20240117,152500,1456456000,394500,394500,394500,394500,0
|
|
20240117,152400,1456456000,394500,394500,394500,394500,0
|
|
20240117,152300,1456456000,394500,394500,394500,394500,0
|
|
20240117,152200,1456456000,394500,394500,394500,394500,0
|
|
20240117,152100,1456456000,394500,394500,394500,394500,0
|
|
20240117,152000,1456456000,394500,394500,394500,394500,0
|
|
20240117,151900,1456456000,394500,394500,396000,394500,19
|
|
20240117,151800,1448956500,394500,395000,396000,394500,65
|
|
20240117,151700,1423293000,396000,396000,396000,396000,0
|
|
20240117,151600,1423293000,396000,396000,396000,396000,0
|
|
20240117,151500,1423293000,396000,395000,396000,395000,14
|
|
20240117,151400,1417755500,395000,395000,395500,395000,9
|
|
20240117,151300,1414200000,395000,395000,395500,395000,7
|
|
20240117,151200,1411434000,395000,395000,395000,395000,1
|
|
20240117,151100,1411039000,395000,395000,395000,395000,3
|
|
20240117,151000,1409854000,395000,395000,395000,395000,17
|
|
20240117,150900,1403139000,395500,395500,395500,395500,1
|
|
20240117,150800,1402743500,395500,395500,395500,395500,2
|
|
20240117,150700,1401952500,395000,395000,395000,395000,2
|
|
20240117,150600,1401162500,395500,395500,395500,395500,1
|
|
20240117,150500,1400767000,395500,396000,396000,395500,6
|
|
20240117,150400,1398393500,395500,395500,395500,395500,2
|
|
20240117,150300,1397602500,396000,396000,396000,396000,1
|
|
20240117,150200,1397206500,395000,395000,395000,395000,5
|
|
20240117,150100,1395231500,396000,395000,396000,395000,2
|
|
20240117,150000,1394440500,394500,396000,396000,394500,6
|
|
20240117,145900,1392068000,396000,396000,396000,396000,11
|
|
20240117,145800,1387712000,396000,396000,396000,396000,1
|
|
20240117,145700,1387316000,396000,395000,396000,395000,4
|
|
20240117,145600,1385734000,394500,394500,394500,394500,2
|
|
20240117,145500,1384945000,395000,395000,395000,395000,1
|
|
20240117,145400,1384550000,395000,394500,395000,394500,4
|
|
20240117,145300,1382971500,394500,394500,394500,394500,1
|
|
20240117,145200,1382577000,394500,395000,395000,394500,67
|
|
20240117,145100,1356116500,395500,395500,395500,395500,1
|
|
20240117,145000,1355721000,395000,395500,396000,395000,12
|
|
20240117,144900,1350975500,396000,396000,396000,396000,3
|
|
20240117,144800,1349787500,396000,396000,396000,396000,0
|
|
20240117,144700,1349787500,396000,396000,396000,396000,0
|
|
20240117,144600,1349787500,396000,395500,396500,395500,45
|
|
20240117,144500,1331984000,395500,395500,395500,395500,3
|
|
20240117,144400,1330797500,395500,395500,395500,395500,0
|
|
20240117,144300,1330797500,395500,395500,395500,395500,1
|
|
20240117,144200,1330402000,395000,395000,395000,395000,1
|
|
20240117,144100,1330007000,395500,395500,395500,395500,2
|
|
20240117,144000,1329216000,395500,395500,395500,395500,0
|
|
20240117,143900,1329216000,395500,395500,395500,395500,0
|
|
20240117,143800,1329216000,395500,395500,395500,395500,0
|
|
20240117,143700,1329216000,395500,395500,395500,395500,0
|
|
20240117,143600,1329216000,395500,395500,395500,395500,0
|
|
20240117,143500,1329216000,395500,395500,395500,395500,0
|
|
20240117,143400,1329216000,395500,395500,395500,395500,1
|
|
20240117,143300,1328820500,395500,395500,395500,395500,1
|
|
20240117,143200,1328425000,395500,395500,395500,395500,1
|
|
20240117,143100,1328029500,395000,395000,395000,395000,3
|
|
20240117,143000,1326844500,395500,395500,395500,395500,2
|
|
20240117,142900,1326053500,395500,395500,395500,395500,2
|
|
20240117,142800,1325262500,395500,395500,395500,395500,0
|
|
20240117,142700,1325262500,395500,394500,395500,394500,3
|
|
20240117,142600,1324077000,395500,395500,395500,395500,0
|
|
20240117,142500,1324077000,395500,395500,395500,395500,3
|
|
20240117,142400,1322890500,395500,395500,395500,395500,0
|
|
20240117,142300,1322890500,395500,394500,395500,394500,8
|
|
20240117,142200,1319733500,394500,394500,394500,394500,0
|
|
20240117,142100,1319733500,394500,394500,394500,394500,0
|
|
20240117,142000,1319733500,394500,394500,394500,394500,5
|
|
20240117,141900,1317761000,394000,394000,394000,394000,0
|
|
20240117,141800,1317761000,394000,394000,394000,394000,10
|
|
20240117,141700,1313821000,394500,394500,394500,394500,2
|
|
20240117,141600,1313032000,394500,394500,394500,394500,0
|
|
20240117,141500,1313032000,394500,394500,394500,394500,9
|
|
20240117,141400,1309481500,395500,395000,395500,395000,11
|
|
20240117,141300,1305135500,395000,395500,395500,395000,2
|
|
20240117,141200,1304345000,395500,394500,395500,394500,20
|
|
20240117,141100,1296453000,394500,394500,394500,394500,1
|
|
20240117,141000,1296058500,395500,395500,395500,395500,1
|
|
20240117,140900,1295663000,396000,394500,396000,394500,4
|
|
20240117,140800,1294083500,394000,394000,394000,394000,3
|
|
20240117,140700,1292901500,394500,394500,394500,394500,1
|
|
20240117,140600,1292507000,394500,394500,394500,394500,2
|
|
20240117,140500,1291718000,394500,394500,394500,394500,9
|
|
20240117,140400,1288167500,396000,396000,396000,396000,0
|
|
20240117,140300,1288167500,396000,396000,396000,396000,0
|
|
20240117,140200,1288167500,396000,394000,396000,394000,4
|
|
20240117,140100,1286589500,396000,394000,396000,394000,8
|
|
20240117,140000,1283435500,394000,394500,395000,394000,313
|
|
20240117,135900,1159825000,395000,394500,395000,394500,7
|
|
20240117,135800,1157062500,395000,395000,395000,395000,3
|
|
20240117,135700,1155877500,395000,394500,395000,394500,4
|
|
20240117,135600,1154299000,395000,394500,395000,394500,19
|
|
20240117,135500,1146802000,395000,394500,395000,394500,10
|
|
20240117,135400,1142852500,395000,395000,395000,395000,2
|
|
20240117,135300,1142062500,394500,394500,394500,394500,11
|
|
20240117,135200,1137723000,395000,395000,395000,395000,0
|
|
20240117,135100,1137723000,395000,395000,395000,395000,1
|
|
20240117,135000,1137328000,395000,395000,395000,395000,4
|
|
20240117,134900,1135748000,395000,395000,395000,395000,0
|
|
20240117,134800,1135748000,395000,395500,395500,395000,11
|
|
20240117,134700,1131398500,395500,395500,396000,395500,5
|
|
20240117,134600,1129420500,396000,396000,396000,396000,0
|
|
20240117,134500,1129420500,396000,395000,396000,395000,17
|
|
20240117,134400,1122694500,395500,395500,395500,395500,0
|
|
20240117,134300,1122694500,395500,395500,395500,395500,0
|
|
20240117,134200,1122694500,395500,395500,395500,395500,6
|
|
20240117,134100,1120321500,394500,394500,394500,394500,0
|
|
20240117,134000,1120321500,394500,394500,394500,394500,0
|
|
20240117,133900,1120321500,394500,394500,394500,394500,0
|
|
20240117,133800,1120321500,394500,394500,394500,394500,0
|
|
20240117,133700,1120321500,394500,394500,394500,394500,0
|
|
20240117,133600,1120321500,394500,394500,394500,394500,1
|
|
20240117,133500,1119927000,396000,396000,396000,396000,0
|
|
20240117,133400,1119927000,396000,396000,396000,396000,1
|
|
20240117,133300,1119531000,395000,395000,395000,395000,2
|
|
20240117,133200,1118741000,395000,394500,395000,394500,4
|
|
20240117,133100,1117162500,394500,394500,394500,394500,2
|
|
20240117,133000,1116373500,394500,394500,394500,394500,4
|
|
20240117,132900,1114795500,395000,395000,395000,395000,7
|
|
20240117,132800,1112030500,395000,395000,395000,395000,0
|
|
20240117,132700,1112030500,395000,395000,395000,395000,0
|
|
20240117,132600,1112030500,395000,394500,395000,394500,5
|
|
20240117,132500,1110057000,394000,394000,394000,394000,0
|
|
20240117,132400,1110057000,394000,394000,394000,394000,3
|
|
20240117,132300,1108875000,394500,395000,395000,394500,4
|
|
20240117,132200,1107296500,395000,395000,395000,395000,0
|
|
20240117,132100,1107296500,395000,394500,395000,394500,7
|
|
20240117,132000,1104533500,394500,395000,395000,394500,29
|
|
20240117,131900,1093092500,395000,394500,395000,394500,18
|
|
20240117,131800,1085990500,394500,394500,394500,394500,0
|
|
20240117,131700,1085990500,394500,395000,395000,394500,121
|
|
20240117,131600,1038201500,395000,395500,395500,395000,11
|
|
20240117,131500,1033856000,395500,396000,396000,395500,19
|
|
20240117,131400,1026341000,395500,395500,395500,395500,3
|
|
20240117,131300,1025154500,395500,395500,395500,395500,4
|
|
20240117,131200,1023572500,395500,395500,395500,395500,8
|
|
20240117,131100,1020408500,396500,396500,396500,396500,0
|
|
20240117,131000,1020408500,396500,396000,396500,396000,4
|
|
20240117,130900,1018824000,396000,395500,396000,395500,4
|
|
20240117,130800,1017241000,395500,395500,395500,395500,0
|
|
20240117,130700,1017241000,395500,395500,395500,395500,1
|
|
20240117,130600,1016845500,395500,395500,395500,395500,8
|
|
20240117,130500,1013681500,395500,395500,395500,395500,0
|
|
20240117,130400,1013681500,395500,395500,395500,395500,1
|
|
20240117,130300,1013286000,395500,395500,395500,395500,0
|
|
20240117,130200,1013286000,395500,395500,395500,395500,1
|
|
20240117,130100,1012890500,396500,396000,397000,395000,63
|
|
20240117,130000,987966000,395500,396000,396500,395500,60
|
|
20240117,125900,964207500,397000,397000,397000,397000,0
|
|
20240117,125800,964207500,397000,397000,397000,397000,0
|
|
20240117,125700,964207500,397000,397000,397000,397000,1
|
|
20240117,125600,963810500,396000,396000,396000,396000,0
|
|
20240117,125500,963810500,396000,396000,396000,396000,1
|
|
20240117,125400,963414500,397000,397000,397000,397000,0
|
|
20240117,125300,963414500,397000,396500,397000,396500,3
|
|
20240117,125200,962224500,396000,397000,397000,396000,8
|
|
20240117,125100,959051500,397000,397000,397000,397000,1
|
|
20240117,125000,958654500,396500,396500,396500,396500,0
|
|
20240117,124900,958654500,396500,396500,396500,396500,1
|
|
20240117,124800,958258000,396500,396500,396500,396500,0
|
|
20240117,124700,958258000,396500,396500,396500,396500,3
|
|
20240117,124600,957068500,396000,396000,396000,396000,0
|
|
20240117,124500,957068500,396000,396000,396000,396000,1
|
|
20240117,124400,956672500,396500,396500,396500,396500,2
|
|
20240117,124300,955879500,397000,397000,397000,397000,0
|
|
20240117,124200,955879500,397000,395500,397000,395500,4
|
|
20240117,124100,954296000,396500,396500,396500,396500,0
|
|
20240117,124000,954296000,396500,396500,396500,396500,1
|
|
20240117,123900,953899500,396000,396000,396000,396000,0
|
|
20240117,123800,953899500,396000,396000,396000,396000,33
|
|
20240117,123700,940831500,396000,396000,396000,396000,1
|
|
20240117,123600,940435500,396000,396000,396000,396000,2
|
|
20240117,123500,939643500,397500,397500,397500,397500,0
|
|
20240117,123400,939643500,397500,397000,397500,397000,4
|
|
20240117,123300,938055000,397500,397500,397500,397500,1
|
|
20240117,123200,937657500,397000,397000,397000,397000,2
|
|
20240117,123100,936863500,397500,397500,397500,397500,2
|
|
20240117,123000,936068500,397000,397000,397000,397000,0
|
|
20240117,122900,936068500,397000,397000,397000,397000,0
|
|
20240117,122800,936068500,397000,397000,397000,397000,0
|
|
20240117,122700,936068500,397000,397000,397500,397000,28
|
|
20240117,122600,924952000,397000,397000,397000,397000,0
|
|
20240117,122500,924952000,397000,396000,397000,396000,4
|
|
20240117,122400,923367000,396000,396000,396000,396000,0
|
|
20240117,122300,923367000,396000,396000,396000,396000,0
|
|
20240117,122200,923367000,396000,396000,396000,396000,0
|
|
20240117,122100,923367000,396000,396000,396000,396000,1
|
|
20240117,122000,922971000,396000,396000,396000,396000,0
|
|
20240117,121900,922971000,396000,396000,396000,396000,1
|
|
20240117,121800,922575000,397500,397500,397500,397500,0
|
|
20240117,121700,922575000,397500,397500,397500,397500,0
|
|
20240117,121600,922575000,397500,397500,397500,397500,1
|
|
20240117,121500,922177500,397500,397500,397500,397500,0
|
|
20240117,121400,922177500,397500,397500,397500,397500,2
|
|
20240117,121300,921382500,397500,397000,397500,397000,7
|
|
20240117,121200,918601000,397500,397500,397500,397500,1
|
|
20240117,121100,918203500,395500,395500,395500,395500,0
|
|
20240117,121000,918203500,395500,397000,397000,395500,3
|
|
20240117,120900,917014500,397000,395000,397000,395000,23
|
|
20240117,120800,907916500,395000,397000,397000,395000,399
|
|
20240117,120700,749616500,397000,397000,397000,397000,0
|
|
20240117,120600,749616500,397000,397000,397000,397000,0
|
|
20240117,120500,749616500,397000,397000,397000,397000,0
|
|
20240117,120400,749616500,397000,397000,397000,397000,0
|
|
20240117,120300,749616500,397000,397000,397000,397000,0
|
|
20240117,120200,749616500,397000,398500,398500,397000,7
|
|
20240117,120100,746834500,398500,397500,398500,397500,4
|
|
20240117,120000,745241500,397500,397500,397500,397500,6
|
|
20240117,115900,742856500,397500,397500,397500,397500,4
|
|
20240117,115800,741266500,397500,397500,397500,397500,0
|
|
20240117,115700,741266500,397500,398500,398500,397500,19
|
|
20240117,115600,733712000,398500,398500,398500,398500,0
|
|
20240117,115500,733712000,398500,397000,398500,397000,2
|
|
20240117,115400,732916500,398000,398000,398000,398000,0
|
|
20240117,115300,732916500,398000,398000,398000,398000,1
|
|
20240117,115200,732518500,398000,398000,398000,398000,1
|
|
20240117,115100,732120500,397000,398000,398000,397000,14
|
|
20240117,115000,726552500,398000,398000,398000,398000,4
|
|
20240117,114900,724960500,398000,398000,398000,398000,2
|
|
20240117,114800,724164500,397500,397500,397500,397500,2
|
|
20240117,114700,723369500,397500,397500,397500,397500,4
|
|
20240117,114600,721779500,397500,397500,397500,397500,10
|
|
20240117,114500,717804500,397000,397500,397500,397000,46
|
|
20240117,114400,699529000,397500,397500,398000,397500,83
|
|
20240117,114300,666533500,398000,398000,398000,398000,1
|
|
20240117,114200,666135500,398000,398000,398000,398000,0
|
|
20240117,114100,666135500,398000,398000,398000,398000,1
|
|
20240117,114000,665737500,398000,398000,398000,398000,1
|
|
20240117,113900,665339500,398000,397500,398000,397500,6
|
|
20240117,113800,662952500,397500,397500,397500,397500,3
|
|
20240117,113700,661760000,398000,398000,398000,398000,1
|
|
20240117,113600,661362000,397500,397500,397500,397500,2
|
|
20240117,113500,660567000,397500,397500,397500,397500,0
|
|
20240117,113400,660567000,397500,397500,397500,397500,3
|
|
20240117,113300,659374500,398000,398000,398000,398000,27
|
|
20240117,113200,648628500,398000,398000,398000,398000,20
|
|
20240117,113100,640668500,398500,398500,398500,398500,0
|
|
20240117,113000,640668500,398500,398500,398500,398500,1
|
|
20240117,112900,640270000,398000,398000,398000,398000,0
|
|
20240117,112800,640270000,398000,398000,398000,398000,3
|
|
20240117,112700,639076000,398000,398000,398000,398000,0
|
|
20240117,112600,639076000,398000,398000,398000,398000,23
|
|
20240117,112500,629922000,398000,398000,398000,398000,5
|
|
20240117,112400,627932000,398000,398000,398000,398000,3
|
|
20240117,112300,626738000,398000,398500,398500,398000,62
|
|
20240117,112200,602035000,399000,399000,399000,399000,0
|
|
20240117,112100,602035000,399000,399000,399000,399000,18
|
|
20240117,112000,594853000,399500,399500,399500,399500,1
|
|
20240117,111900,594453500,399500,399500,399500,399500,0
|
|
20240117,111800,594453500,399500,399500,399500,399500,0
|
|
20240117,111700,594453500,399500,399500,399500,399500,0
|
|
20240117,111600,594453500,399500,399500,399500,399500,1
|
|
20240117,111500,594054000,399000,399000,399000,399000,4
|
|
20240117,111400,592458000,399500,399000,399500,399000,5
|
|
20240117,111300,590461000,399500,399500,399500,399500,1
|
|
20240117,111200,590061500,399500,399500,399500,399000,27
|
|
20240117,111100,579275500,399500,399000,399500,399000,41
|
|
20240117,111000,562916000,399000,399000,399000,399000,7
|
|
20240117,110900,560123000,398500,398500,398500,398500,0
|
|
20240117,110800,560123000,398500,398500,398500,398500,15
|
|
20240117,110700,554145500,399000,399000,399000,399000,0
|
|
20240117,110600,554145500,399000,399000,399000,399000,1
|
|
20240117,110500,553746500,399000,398500,399000,398500,8
|
|
20240117,110400,550558000,399000,399000,399000,399000,2
|
|
20240117,110300,549760000,399000,399000,399000,399000,0
|
|
20240117,110200,549760000,399000,399000,399000,399000,3
|
|
20240117,110100,548563000,399000,398500,399000,398500,36
|
|
20240117,110000,534215000,398000,398000,398000,398000,0
|
|
20240117,105900,534215000,398000,398000,398000,398000,3
|
|
20240117,105800,533021000,398000,398000,398000,398000,17
|
|
20240117,105700,526255000,398000,398000,398000,398000,1
|
|
20240117,105600,525857000,398000,398000,398000,398000,5
|
|
20240117,105500,523867000,398000,398000,398000,398000,14
|
|
20240117,105400,518295000,398500,398500,398500,398500,1
|
|
20240117,105300,517896500,398500,398500,398500,398500,0
|
|
20240117,105200,517896500,398500,398500,398500,398500,4
|
|
20240117,105100,516302500,398000,398000,398000,398000,0
|
|
20240117,105000,516302500,398000,398000,398000,398000,1
|
|
20240117,104900,515904500,398000,397500,398000,397500,4
|
|
20240117,104800,514314000,398000,398500,398500,398000,3
|
|
20240117,104700,513119500,398500,397500,398500,397500,12
|
|
20240117,104600,508347500,397500,397500,397500,397500,1
|
|
20240117,104500,507950000,397500,398500,398500,397500,2
|
|
20240117,104400,507154000,398000,398000,398000,398000,2
|
|
20240117,104300,506358000,398500,398500,398500,398500,1
|
|
20240117,104200,505959500,398500,398000,399000,397500,39
|
|
20240117,104100,490449500,397500,397500,397500,397500,0
|
|
20240117,104000,490449500,397500,397500,397500,397500,0
|
|
20240117,103900,490449500,397500,397500,397500,397500,0
|
|
20240117,103800,490449500,397500,397500,397500,397500,0
|
|
20240117,103700,490449500,397500,397500,397500,397500,1
|
|
20240117,103600,490052000,397500,397500,397500,397500,0
|
|
20240117,103500,490052000,397500,397500,397500,397500,0
|
|
20240117,103400,490052000,397500,397500,397500,397500,0
|
|
20240117,103300,490052000,397500,397500,397500,397500,0
|
|
20240117,103200,490052000,397500,397500,397500,397500,3
|
|
20240117,103100,488859500,399000,397500,399000,397500,5
|
|
20240117,103000,486870500,399000,398000,399000,397500,135
|
|
20240117,102900,433136500,399000,398500,399000,398000,56
|
|
20240117,102800,410821000,398500,398500,398500,398500,2
|
|
20240117,102700,410024000,398500,398500,398500,398500,0
|
|
20240117,102600,410024000,398500,398500,398500,398500,3
|
|
20240117,102500,408828500,398000,398000,398000,398000,3
|
|
20240117,102400,407634500,398000,398000,398000,398000,3
|
|
20240117,102300,406440500,398000,398000,398000,398000,1
|
|
20240117,102200,406042500,398000,399000,399000,398000,63
|
|
20240117,102100,380923000,400000,400000,400000,400000,1
|
|
20240117,102000,380523000,399000,399000,399000,399000,0
|
|
20240117,101900,380523000,399000,399000,399000,399000,1
|
|
20240117,101800,380124000,399000,399000,399000,399000,0
|
|
20240117,101700,380124000,399000,399000,399000,399000,2
|
|
20240117,101600,379326000,400000,400000,400000,400000,4
|
|
20240117,101500,377726000,399500,399500,399500,399500,0
|
|
20240117,101400,377726000,399500,399500,400000,399500,31
|
|
20240117,101300,365340500,399500,399500,399500,399500,13
|
|
20240117,101200,360147000,399500,399000,399500,399000,3
|
|
20240117,101100,358949500,399000,399000,399000,399000,2
|
|
20240117,101000,358151500,399500,399500,399500,399500,2
|
|
20240117,100900,357352500,398500,399000,399000,398500,8
|
|
20240117,100800,354163000,399000,399000,399000,399000,9
|
|
20240117,100700,350572000,399000,399000,399000,399000,4
|
|
20240117,100600,348976000,399000,399000,399000,399000,0
|
|
20240117,100500,348976000,399000,399000,399000,399000,18
|
|
20240117,100400,341794000,399000,399000,399000,399000,35
|
|
20240117,100300,327829000,399500,399500,399500,399500,2
|
|
20240117,100200,327030000,399500,399500,399500,399500,0
|
|
20240117,100100,327030000,399500,400000,400000,399500,18
|
|
20240117,100000,319831000,401000,400000,401000,400000,5
|
|
20240117,095900,317830000,399500,399500,399500,399500,0
|
|
20240117,095800,317830000,399500,399500,399500,399500,0
|
|
20240117,095700,317830000,399500,399500,399500,399500,7
|
|
20240117,095600,315033500,399000,399000,399000,399000,0
|
|
20240117,095500,315033500,399000,399000,399000,399000,3
|
|
20240117,095400,313836500,399000,399000,399000,399000,0
|
|
20240117,095300,313836500,399000,399000,399000,399000,4
|
|
20240117,095200,312240500,399000,399000,399000,399000,0
|
|
20240117,095100,312240500,399000,399000,399000,399000,4
|
|
20240117,095000,310644500,399000,398500,399000,398500,3
|
|
20240117,094900,309448500,398500,398500,398500,398500,8
|
|
20240117,094800,306260500,398500,398500,398500,398500,3
|
|
20240117,094700,305065000,398500,398500,398500,398500,5
|
|
20240117,094600,303072500,398500,398500,399000,398500,14
|
|
20240117,094500,297492500,399000,398500,399000,398500,4
|
|
20240117,094400,295897500,399000,399500,399500,398500,3
|
|
20240117,094300,294700500,398500,398500,398500,398500,6
|
|
20240117,094200,292309500,400500,399000,401000,398500,13
|
|
20240117,094100,287119500,399000,399000,399000,399000,11
|
|
20240117,094000,282730500,399000,399000,399000,399000,8
|
|
20240117,093900,279538500,399000,401500,401500,399000,4
|
|
20240117,093800,277937500,399000,400000,402000,399000,23
|
|
20240117,093700,268742000,400000,399500,402500,399500,5
|
|
20240117,093600,266738500,399500,399500,400500,399500,39
|
|
20240117,093500,251147500,399500,399000,399500,399000,5
|
|
20240117,093400,249151500,399500,399000,399500,399000,3
|
|
20240117,093300,247954000,399500,399000,399500,399000,26
|
|
20240117,093200,237577500,399000,399000,400000,399000,17
|
|
20240117,093100,230792500,399000,399000,400000,399000,14
|
|
20240117,093000,225205500,399000,399500,400000,399000,63
|
|
20240117,092900,200056000,401000,400000,401000,399500,65
|
|
20240117,092800,174079000,400000,400000,401000,400000,115
|
|
20240117,092700,127981000,400000,400000,400000,400000,3
|
|
20240117,092600,126781000,400000,400000,400000,400000,2
|
|
20240117,092500,125981000,400500,400500,400500,400500,2
|
|
20240117,092400,125180000,399500,399500,399500,399500,0
|
|
20240117,092300,125180000,399500,399500,399500,399500,0
|
|
20240117,092200,125180000,399500,400000,401000,399500,135
|
|
20240117,092100,71179000,400500,400500,400500,400500,15
|
|
20240117,092000,65171500,401000,400500,401000,400500,13
|
|
20240117,091900,59963500,400500,400500,400500,400500,0
|
|
20240117,091800,59963500,400500,400500,400500,400500,3
|
|
20240117,091700,58762000,400500,400500,400500,400500,8
|
|
20240117,091600,55558000,400500,400500,400500,400500,0
|
|
20240117,091500,55558000,400500,400500,403000,400500,30
|
|
20240117,091400,43540500,400500,400500,400500,400500,0
|
|
20240117,091300,43540500,400500,401000,401000,400500,22
|
|
20240117,091200,34720000,401500,401500,401500,401500,5
|
|
20240117,091100,32712500,401000,401000,401000,401000,0
|
|
20240117,091000,32712500,401000,403000,403000,401000,3
|
|
20240117,090900,31507500,401000,401000,401000,401000,3
|
|
20240117,090800,30304500,401000,402000,402000,401000,2
|
|
20240117,090700,29501500,401000,402000,402000,401000,18
|
|
20240117,090600,22270000,402500,402500,402500,402500,0
|
|
20240117,090500,22270000,402500,402500,402500,402500,1
|
|
20240117,090400,21867500,402500,402500,402500,402500,2
|
|
20240117,090300,21062500,402000,402000,402000,402000,0
|
|
20240117,090200,21062500,402000,402500,406000,402000,7
|
|
20240117,090100,18238500,402500,407000,407000,402500,28
|
|
20240117,090000,6899500,403500,406500,407000,403500,17
|