592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,184900,1307778500,391500,391500,391500,391500,365
|
|
20240118,184800,1307778500,391500,391500,391500,391500,0
|
|
20240118,184700,1307778500,391500,391500,391500,391500,0
|
|
20240118,184600,1307778500,391500,391500,391500,391500,0
|
|
20240118,184500,1307778500,391500,391500,391500,391500,0
|
|
20240118,184400,1307778500,391500,391500,391500,391500,0
|
|
20240118,184300,1307778500,391500,391500,391500,391500,0
|
|
20240118,184200,1307778500,391500,391500,391500,391500,0
|
|
20240118,184100,1307778500,391500,391500,391500,391500,0
|
|
20240118,184000,1307778500,391500,391500,391500,391500,0
|
|
20240118,183900,1307778500,391500,391500,391500,391500,0
|
|
20240118,183800,1307778500,391500,391500,391500,391500,0
|
|
20240118,183700,1307778500,391500,391500,391500,391500,0
|
|
20240118,183600,1307778500,391500,391500,391500,391500,0
|
|
20240118,183500,1307778500,391500,391500,391500,391500,0
|
|
20240118,183400,1307778500,391500,391500,391500,391500,0
|
|
20240118,183300,1307778500,391500,391500,391500,391500,0
|
|
20240118,183200,1307778500,391500,391500,391500,391500,0
|
|
20240118,183100,1307778500,391500,391500,391500,391500,0
|
|
20240118,183000,1307778500,391500,391500,391500,391500,0
|
|
20240118,182900,1307778500,391500,391500,391500,391500,0
|
|
20240118,182800,1307778500,391500,391500,391500,391500,0
|
|
20240118,182700,1307778500,391500,391500,391500,391500,0
|
|
20240118,182600,1307778500,391500,391500,391500,391500,0
|
|
20240118,182500,1307778500,391500,391500,391500,391500,0
|
|
20240118,182400,1307778500,391500,391500,391500,391500,0
|
|
20240118,182300,1307778500,391500,391500,391500,391500,0
|
|
20240118,182200,1307778500,391500,391500,391500,391500,0
|
|
20240118,182100,1307778500,391500,391500,391500,391500,0
|
|
20240118,182000,1307778500,391500,391500,391500,391500,0
|
|
20240118,181900,1307778500,391500,391500,391500,391500,365
|
|
20240118,181800,1307778500,391500,391500,391500,391500,0
|
|
20240118,181700,1307778500,391500,391500,391500,391500,0
|
|
20240118,181600,1307778500,391500,391500,391500,391500,0
|
|
20240118,181500,1307778500,391500,391500,391500,391500,0
|
|
20240118,181400,1307778500,391500,391500,391500,391500,0
|
|
20240118,181300,1307778500,391500,391500,391500,391500,0
|
|
20240118,181200,1307778500,391500,391500,391500,391500,0
|
|
20240118,181100,1307778500,391500,391500,391500,391500,0
|
|
20240118,181000,1307778500,391500,391500,391500,391500,0
|
|
20240118,180900,1307778500,391500,391500,391500,391500,0
|
|
20240118,180800,1307778500,391500,391500,391500,391500,0
|
|
20240118,180700,1307778500,391500,391500,391500,391500,0
|
|
20240118,180600,1307778500,391500,391500,391500,391500,0
|
|
20240118,180500,1307778500,391500,391500,391500,391500,0
|
|
20240118,180400,1307778500,391500,391500,391500,391500,0
|
|
20240118,180300,1307778500,391500,391500,391500,391500,0
|
|
20240118,180200,1307778500,391500,391500,391500,391500,0
|
|
20240118,180100,1307778500,391500,391500,391500,391500,0
|
|
20240118,180000,1307778500,391500,391500,391500,391500,0
|
|
20240118,175900,1307778500,391500,391500,391500,391500,0
|
|
20240118,175800,1307778500,391500,391500,391500,391500,0
|
|
20240118,175700,1307778500,391500,391500,391500,391500,0
|
|
20240118,175600,1307778500,391500,391500,391500,391500,0
|
|
20240118,175500,1307778500,391500,391500,391500,391500,0
|
|
20240118,175400,1307778500,391500,391500,391500,391500,0
|
|
20240118,175300,1307778500,391500,391500,391500,391500,0
|
|
20240118,175200,1307778500,391500,391500,391500,391500,0
|
|
20240118,175100,1307778500,391500,391500,391500,391500,0
|
|
20240118,175000,1307778500,391500,391500,391500,391500,0
|
|
20240118,174900,1307778500,391500,391500,391500,391500,365
|
|
20240118,174800,1307778500,391500,391500,391500,391500,0
|
|
20240118,174700,1307778500,391500,391500,391500,391500,0
|
|
20240118,174600,1307778500,391500,391500,391500,391500,0
|
|
20240118,174500,1307778500,391500,391500,391500,391500,0
|
|
20240118,174400,1307778500,391500,391500,391500,391500,0
|
|
20240118,174300,1307778500,391500,391500,391500,391500,0
|
|
20240118,174200,1307778500,391500,391500,391500,391500,0
|
|
20240118,174100,1307778500,391500,391500,391500,391500,0
|
|
20240118,174000,1307778500,391500,391500,391500,391500,0
|
|
20240118,173900,1307778500,391500,391500,391500,391500,0
|
|
20240118,173800,1307778500,391500,391500,391500,391500,0
|
|
20240118,173700,1307778500,391500,391500,391500,391500,0
|
|
20240118,173600,1307778500,391500,391500,391500,391500,0
|
|
20240118,173500,1307778500,391500,391500,391500,391500,0
|
|
20240118,173400,1307778500,391500,391500,391500,391500,0
|
|
20240118,173300,1307778500,391500,391500,391500,391500,0
|
|
20240118,173200,1307778500,391500,391500,391500,391500,0
|
|
20240118,173100,1307778500,391500,391500,391500,391500,0
|
|
20240118,173000,1307778500,391500,391500,391500,391500,0
|
|
20240118,172900,1307778500,391500,391500,391500,391500,0
|
|
20240118,172800,1307778500,391500,391500,391500,391500,0
|
|
20240118,172700,1307778500,391500,391500,391500,391500,0
|
|
20240118,172600,1307778500,391500,391500,391500,391500,0
|
|
20240118,172500,1307778500,391500,391500,391500,391500,0
|
|
20240118,172400,1307778500,391500,391500,391500,391500,0
|
|
20240118,172300,1307778500,391500,391500,391500,391500,0
|
|
20240118,172200,1307778500,391500,391500,391500,391500,0
|
|
20240118,172100,1307778500,391500,391500,391500,391500,0
|
|
20240118,172000,1307778500,391500,391500,391500,391500,0
|
|
20240118,171900,1307778500,391500,391500,391500,391500,365
|
|
20240118,171800,1307778500,391500,391500,391500,391500,0
|
|
20240118,171700,1307778500,391500,391500,391500,391500,0
|
|
20240118,171600,1307778500,391500,391500,391500,391500,0
|
|
20240118,171500,1307778500,391500,391500,391500,391500,0
|
|
20240118,171400,1307778500,391500,391500,391500,391500,0
|
|
20240118,171300,1307778500,391500,391500,391500,391500,0
|
|
20240118,171200,1307778500,391500,391500,391500,391500,0
|
|
20240118,171100,1307778500,391500,391500,391500,391500,0
|
|
20240118,171000,1307778500,391500,391500,391500,391500,0
|
|
20240118,170900,1307778500,391500,391500,391500,391500,0
|
|
20240118,170800,1307778500,391500,391500,391500,391500,0
|
|
20240118,170700,1307778500,391500,391500,391500,391500,0
|
|
20240118,170600,1307778500,391500,391500,391500,391500,0
|
|
20240118,170500,1307778500,391500,391500,391500,391500,0
|
|
20240118,170400,1307778500,391500,391500,391500,391500,0
|
|
20240118,170300,1307778500,391500,391500,391500,391500,0
|
|
20240118,170200,1307778500,391500,391500,391500,391500,0
|
|
20240118,170100,1307778500,391500,391500,391500,391500,0
|
|
20240118,170000,1307778500,391500,391500,391500,391500,0
|
|
20240118,165900,1307778500,391500,391500,391500,391500,0
|
|
20240118,165800,1307778500,391500,391500,391500,391500,0
|
|
20240118,165700,1307778500,391500,391500,391500,391500,0
|
|
20240118,165600,1307778500,391500,391500,391500,391500,0
|
|
20240118,165500,1307778500,391500,391500,391500,391500,0
|
|
20240118,165400,1307778500,391500,391500,391500,391500,0
|
|
20240118,165300,1307778500,391500,391500,391500,391500,0
|
|
20240118,165200,1307778500,391500,391500,391500,391500,0
|
|
20240118,165100,1307778500,391500,391500,391500,391500,0
|
|
20240118,165000,1307778500,391500,391500,391500,391500,0
|
|
20240118,164900,1307778500,391500,391500,391500,391500,365
|
|
20240118,164800,1307778500,391500,391500,391500,391500,0
|
|
20240118,164700,1307778500,391500,391500,391500,391500,0
|
|
20240118,164600,1307778500,391500,391500,391500,391500,0
|
|
20240118,164500,1307778500,391500,391500,391500,391500,0
|
|
20240118,164400,1307778500,391500,391500,391500,391500,0
|
|
20240118,164300,1307778500,391500,391500,391500,391500,0
|
|
20240118,164200,1307778500,391500,391500,391500,391500,0
|
|
20240118,164100,1307778500,391500,391500,391500,391500,0
|
|
20240118,164000,1307778500,391500,391500,391500,391500,0
|
|
20240118,163900,1307778500,391500,391500,391500,391500,0
|
|
20240118,163800,1307778500,391500,391500,391500,391500,0
|
|
20240118,163700,1307778500,391500,391500,391500,391500,0
|
|
20240118,163600,1307778500,391500,391500,391500,391500,0
|
|
20240118,163500,1307778500,391500,391500,391500,391500,0
|
|
20240118,163400,1307778500,391500,391500,391500,391500,0
|
|
20240118,163300,1307778500,391500,391500,391500,391500,0
|
|
20240118,163200,1307778500,391500,391500,391500,391500,0
|
|
20240118,163100,1307778500,391500,391500,391500,391500,0
|
|
20240118,163000,1307778500,391500,391500,391500,391500,0
|
|
20240118,162900,1307778500,391500,391500,391500,391500,0
|
|
20240118,162800,1307778500,391500,391500,391500,391500,0
|
|
20240118,162700,1307778500,391500,391500,391500,391500,0
|
|
20240118,162600,1307778500,391500,391500,391500,391500,0
|
|
20240118,162500,1307778500,391500,391500,391500,391500,0
|
|
20240118,162400,1307778500,391500,391500,391500,391500,0
|
|
20240118,162300,1307778500,391500,391500,391500,391500,0
|
|
20240118,162200,1307778500,391500,391500,391500,391500,0
|
|
20240118,162100,1307778500,391500,391500,391500,391500,0
|
|
20240118,162000,1307778500,391500,391500,391500,391500,0
|
|
20240118,161900,1307778500,391500,391500,391500,391500,365
|
|
20240118,161800,1307778500,391500,391500,391500,391500,0
|
|
20240118,161700,1307778500,391500,391500,391500,391500,0
|
|
20240118,161600,1307778500,391500,391500,391500,391500,0
|
|
20240118,161500,1307778500,391500,391500,391500,391500,0
|
|
20240118,161400,1307778500,391500,391500,391500,391500,0
|
|
20240118,161300,1307778500,391500,391500,391500,391500,0
|
|
20240118,161200,1307778500,391500,391500,391500,391500,0
|
|
20240118,161100,1307778500,391500,391500,391500,391500,0
|
|
20240118,161000,1307778500,391500,391500,391500,391500,0
|
|
20240118,160900,1307778500,391500,391500,391500,391500,0
|
|
20240118,160800,1307778500,391500,391500,391500,391500,0
|
|
20240118,160700,1307778500,391500,391500,391500,391500,0
|
|
20240118,160600,1307778500,391500,391500,391500,391500,0
|
|
20240118,160500,1307778500,391500,391500,391500,391500,0
|
|
20240118,160400,1307778500,391500,391500,391500,391500,0
|
|
20240118,160300,1307778500,391500,391500,391500,391500,0
|
|
20240118,160200,1307778500,391500,391500,391500,391500,0
|
|
20240118,160100,1307778500,391500,391500,391500,391500,0
|
|
20240118,160000,1307778500,391500,391500,391500,391500,0
|
|
20240118,155900,1307778500,391500,391500,391500,391500,0
|
|
20240118,155800,1307778500,391500,391500,391500,391500,0
|
|
20240118,155700,1307778500,391500,391500,391500,391500,0
|
|
20240118,155600,1307778500,391500,391500,391500,391500,0
|
|
20240118,155500,1307778500,391500,391500,391500,391500,0
|
|
20240118,155400,1307778500,391500,391500,391500,391500,0
|
|
20240118,155300,1307778500,391500,391500,391500,391500,0
|
|
20240118,155200,1307778500,391500,391500,391500,391500,0
|
|
20240118,155100,1307778500,391500,391500,391500,391500,0
|
|
20240118,155000,1307778500,391500,391500,391500,391500,0
|
|
20240118,154900,1307778500,391500,391500,391500,391500,365
|
|
20240118,154800,1307778500,391500,391500,391500,391500,0
|
|
20240118,154700,1307778500,391500,391500,391500,391500,0
|
|
20240118,154600,1307778500,391500,391500,391500,391500,0
|
|
20240118,154500,1307778500,391500,391500,391500,391500,0
|
|
20240118,154400,1307778500,391500,391500,391500,391500,0
|
|
20240118,154300,1307778500,391500,391500,391500,391500,0
|
|
20240118,154200,1307778500,391500,391500,391500,391500,0
|
|
20240118,154100,1307778500,391500,391500,391500,391500,0
|
|
20240118,154000,1307778500,391500,391500,391500,391500,0
|
|
20240118,153900,1307778500,391500,391500,391500,391500,0
|
|
20240118,153800,1307778500,391500,391500,391500,391500,0
|
|
20240118,153700,1307778500,391500,391500,391500,391500,0
|
|
20240118,153600,1307778500,391500,391500,391500,391500,0
|
|
20240118,153500,1307778500,391500,391500,391500,391500,0
|
|
20240118,153400,1307778500,391500,391500,391500,391500,0
|
|
20240118,153300,1307778500,391500,391500,391500,391500,0
|
|
20240118,153200,1307778500,391500,391500,391500,391500,0
|
|
20240118,153100,1307778500,391500,391500,391500,391500,0
|
|
20240118,153000,1307778500,391500,391500,391500,391500,365
|
|
20240118,152900,1164881000,391000,391000,391000,391000,0
|
|
20240118,152800,1164881000,391000,391000,391000,391000,0
|
|
20240118,152700,1164881000,391000,391000,391000,391000,0
|
|
20240118,152600,1164881000,391000,391000,391000,391000,0
|
|
20240118,152500,1164881000,391000,391000,391000,391000,0
|
|
20240118,152400,1164881000,391000,391000,391000,391000,0
|
|
20240118,152300,1164881000,391000,391000,391000,391000,0
|
|
20240118,152200,1164881000,391000,391000,391000,391000,0
|
|
20240118,152100,1164881000,391000,391000,391000,391000,0
|
|
20240118,152000,1164881000,391000,391000,391000,391000,0
|
|
20240118,151900,1164881000,391000,390000,391000,390000,3
|
|
20240118,151800,1163710000,390000,390000,390000,390000,10
|
|
20240118,151700,1159810000,390500,390500,390500,390500,5
|
|
20240118,151600,1157857500,390500,390500,390500,390500,4
|
|
20240118,151500,1156295500,390000,390000,390000,390000,11
|
|
20240118,151400,1152005500,390000,390000,390000,390000,3
|
|
20240118,151300,1150835500,390000,390000,390000,390000,0
|
|
20240118,151200,1150835500,390000,390500,390500,390000,3
|
|
20240118,151100,1149665000,390000,390000,390000,390000,0
|
|
20240118,151000,1149665000,390000,390000,390000,390000,2
|
|
20240118,150900,1148885000,390500,390500,390500,390500,1
|
|
20240118,150800,1148494500,390500,390500,390500,390500,0
|
|
20240118,150700,1148494500,390500,390500,390500,390500,0
|
|
20240118,150600,1148494500,390500,390500,390500,390500,2
|
|
20240118,150500,1147713500,390000,390000,390000,390000,0
|
|
20240118,150400,1147713500,390000,390000,390000,390000,2
|
|
20240118,150300,1146933500,390500,390000,390500,390000,20
|
|
20240118,150200,1139126000,390000,390000,390000,390000,0
|
|
20240118,150100,1139126000,390000,389500,390000,389500,13
|
|
20240118,150000,1134056500,389500,389500,390000,389500,9
|
|
20240118,145900,1130550500,389500,390000,390000,389500,71
|
|
20240118,145800,1102862500,390000,390000,390000,390000,2
|
|
20240118,145700,1102082500,390500,390000,390500,390000,4
|
|
20240118,145600,1100521500,390000,390000,390000,390000,1
|
|
20240118,145500,1100131500,390000,390000,390500,390000,3
|
|
20240118,145400,1098961000,390500,390000,390500,390000,11
|
|
20240118,145300,1094670000,390000,390000,390000,390000,1
|
|
20240118,145200,1094280000,390000,390000,390000,390000,1
|
|
20240118,145100,1093890000,390000,390000,390000,390000,2
|
|
20240118,145000,1093110000,390500,390500,390500,390000,5
|
|
20240118,144900,1091158500,390500,390500,390500,390500,0
|
|
20240118,144800,1091158500,390500,390000,390500,390000,3
|
|
20240118,144700,1089987500,390000,390000,390000,390000,1
|
|
20240118,144600,1089597500,390000,390500,390500,390000,2
|
|
20240118,144500,1088817000,390000,390000,390000,390000,0
|
|
20240118,144400,1088817000,390000,390000,390500,390000,7
|
|
20240118,144300,1086084500,390500,390500,390500,390000,15
|
|
20240118,144200,1080227500,390000,390000,390000,390000,1
|
|
20240118,144100,1079837500,390000,390000,390000,390000,0
|
|
20240118,144000,1079837500,390000,390500,391000,390000,4
|
|
20240118,143900,1078276000,390000,390000,390000,390000,0
|
|
20240118,143800,1078276000,390000,390000,390000,390000,4
|
|
20240118,143700,1076716000,390500,390500,390500,390500,3
|
|
20240118,143600,1075544500,390000,391000,391000,390000,20
|
|
20240118,143500,1067735000,391000,390000,391000,390000,16
|
|
20240118,143400,1061486500,390000,390500,390500,390000,12
|
|
20240118,143300,1056801000,390000,390000,390000,390000,0
|
|
20240118,143200,1056801000,390000,390000,390000,390000,2
|
|
20240118,143100,1056021000,391000,391000,391000,391000,1
|
|
20240118,143000,1055630000,390000,391000,391000,390000,2
|
|
20240118,142900,1054849000,390000,390000,390000,390000,4
|
|
20240118,142800,1053289000,390000,390000,390000,390000,2
|
|
20240118,142700,1052509000,390500,390500,390500,390500,1
|
|
20240118,142600,1052118500,390000,390500,390500,390000,135
|
|
20240118,142500,999402000,390000,390000,390000,390000,3
|
|
20240118,142400,998232000,390000,390000,390000,390000,93
|
|
20240118,142300,961962000,390000,390000,390000,390000,2
|
|
20240118,142200,961182000,390500,390500,391500,390500,115
|
|
20240118,142100,916273500,390500,391000,391000,390500,5
|
|
20240118,142000,914320500,391000,391000,391000,391000,1
|
|
20240118,141900,913929500,391000,391000,391000,391000,1
|
|
20240118,141800,913538500,391000,391000,391000,391000,0
|
|
20240118,141700,913538500,391000,391000,391000,391000,2
|
|
20240118,141600,912756500,391000,391000,391000,391000,0
|
|
20240118,141500,912756500,391000,391000,391000,391000,1
|
|
20240118,141400,912365500,391000,391000,391000,391000,3
|
|
20240118,141300,911192500,391000,391000,391500,391000,27
|
|
20240118,141200,900633000,391500,391000,391500,391000,3
|
|
20240118,141100,899459000,391000,391000,391000,391000,3
|
|
20240118,141000,898286000,391000,391500,392000,391000,28
|
|
20240118,140900,887329000,392000,391500,392000,391500,12
|
|
20240118,140800,882630000,391000,392000,392000,391000,2
|
|
20240118,140700,881847000,391000,391500,391500,391000,7
|
|
20240118,140600,879107000,391500,391500,391500,391500,1
|
|
20240118,140500,878715500,391500,391000,391500,391000,5
|
|
20240118,140400,876759000,391000,391000,391000,391000,2
|
|
20240118,140300,875977000,391000,391500,391500,391000,3
|
|
20240118,140200,874803000,391000,391000,391000,391000,8
|
|
20240118,140100,871675000,391000,391000,391000,391000,3
|
|
20240118,140000,870502000,391000,391000,392000,391000,36
|
|
20240118,135900,856424000,391000,391000,391000,391000,12
|
|
20240118,135800,851732000,391000,391500,391500,391000,19
|
|
20240118,135700,844298500,391000,391500,392500,391000,279
|
|
20240118,135600,735169500,391500,392000,392000,391500,32
|
|
20240118,135500,722635000,391500,391500,392000,391500,34
|
|
20240118,135400,709314000,391500,391500,391500,391500,0
|
|
20240118,135300,709314000,391500,391500,392000,391500,13
|
|
20240118,135200,704220000,391500,391500,391500,391500,10
|
|
20240118,135100,700305000,391500,392000,392000,391500,65
|
|
20240118,135000,674827000,393000,392000,393000,392000,4
|
|
20240118,134900,673258000,392000,392500,392500,392000,80
|
|
20240118,134800,641862500,392500,392500,392500,392500,21
|
|
20240118,134700,633620000,392500,392500,392500,392500,1
|
|
20240118,134600,633227500,393000,393000,393000,393000,4
|
|
20240118,134500,631655500,393000,393000,393000,393000,3
|
|
20240118,134400,630476500,393000,393000,393000,393000,24
|
|
20240118,134300,621044500,393000,393000,393000,393000,2
|
|
20240118,134200,620258500,393000,392500,393000,392500,13
|
|
20240118,134100,615150000,392500,392500,392500,392500,2
|
|
20240118,134000,614365000,392500,393000,393000,392500,2
|
|
20240118,133900,613579500,392500,392500,392500,392500,0
|
|
20240118,133800,613579500,392500,392500,392500,392500,33
|
|
20240118,133700,600627000,392500,392500,392500,392500,0
|
|
20240118,133600,600627000,392500,392500,392500,392500,2
|
|
20240118,133500,599842000,392500,393000,393000,392500,12
|
|
20240118,133400,595127000,393000,393000,393000,392500,37
|
|
20240118,133300,580587000,393000,393500,393500,393000,82
|
|
20240118,133200,548323000,393500,393500,393500,393500,5
|
|
20240118,133100,546355500,393500,393500,393500,393500,3
|
|
20240118,133000,545175000,393500,393500,393500,393500,3
|
|
20240118,132900,543994500,393500,393500,393500,393500,4
|
|
20240118,132800,542420500,393500,393500,393500,393500,0
|
|
20240118,132700,542420500,393500,393500,393500,393500,3
|
|
20240118,132600,541240000,393500,393500,393500,393500,1
|
|
20240118,132500,540846500,393500,393500,393500,393500,0
|
|
20240118,132400,540846500,393500,394000,394000,393500,42
|
|
20240118,132300,524302500,394000,394000,394000,394000,160
|
|
20240118,132200,461262500,395000,395000,395000,395000,0
|
|
20240118,132100,461262500,395000,395000,395000,395000,3
|
|
20240118,132000,460077500,394000,394000,394000,394000,1
|
|
20240118,131900,459683500,394500,394500,394500,394500,0
|
|
20240118,131800,459683500,394500,394500,394500,394500,0
|
|
20240118,131700,459683500,394500,394500,394500,394500,1
|
|
20240118,131600,459289000,394000,394000,394000,394000,0
|
|
20240118,131500,459289000,394000,394000,394000,394000,0
|
|
20240118,131400,459289000,394000,395000,395000,394000,3
|
|
20240118,131300,458105000,395000,395000,395000,395000,9
|
|
20240118,131200,454550000,395000,394000,395000,394000,14
|
|
20240118,131100,449022500,394500,394500,394500,394500,0
|
|
20240118,131000,449022500,394500,394500,394500,394500,1
|
|
20240118,130900,448628000,394000,394000,394000,394000,15
|
|
20240118,130800,442718000,394000,394000,394000,394000,0
|
|
20240118,130700,442718000,394000,394000,394000,394000,1
|
|
20240118,130600,442324000,394000,394000,394000,394000,5
|
|
20240118,130500,440354000,394000,394000,394000,394000,1
|
|
20240118,130400,439960000,394500,394500,394500,394500,0
|
|
20240118,130300,439960000,394500,394500,394500,394500,2
|
|
20240118,130200,439171000,394000,395000,395000,394000,5
|
|
20240118,130100,437198000,395000,395000,395000,395000,0
|
|
20240118,130000,437198000,395000,394500,395000,394500,13
|
|
20240118,125900,432069000,394000,394000,394000,394000,1
|
|
20240118,125800,431675000,394500,394500,394500,394500,7
|
|
20240118,125700,428913500,394500,394500,394500,394500,1
|
|
20240118,125600,428519000,394500,394500,394500,394500,0
|
|
20240118,125500,428519000,394500,394500,394500,394500,1
|
|
20240118,125400,428124500,394500,394500,394500,394500,1
|
|
20240118,125300,427730000,394500,394500,394500,394500,0
|
|
20240118,125200,427730000,394500,394500,394500,394500,1
|
|
20240118,125100,427335500,394500,394500,394500,394500,0
|
|
20240118,125000,427335500,394500,394000,394500,394000,3
|
|
20240118,124900,426152500,395500,395500,395500,395500,0
|
|
20240118,124800,426152500,395500,395500,395500,395500,2
|
|
20240118,124700,425361500,394000,394000,394000,394000,1
|
|
20240118,124600,424967500,394000,394000,394000,394000,0
|
|
20240118,124500,424967500,394000,394000,394000,394000,0
|
|
20240118,124400,424967500,394000,394000,394000,394000,6
|
|
20240118,124300,422603500,394000,394000,394000,394000,0
|
|
20240118,124200,422603500,394000,394500,394500,394000,21
|
|
20240118,124100,414322000,394500,394500,394500,394500,2
|
|
20240118,124000,413533000,395500,395500,395500,395500,1
|
|
20240118,123900,413137500,394500,394500,394500,394500,2
|
|
20240118,123800,412348500,394500,394500,394500,394500,0
|
|
20240118,123700,412348500,394500,394500,394500,394500,0
|
|
20240118,123600,412348500,394500,396000,396000,394500,5
|
|
20240118,123500,410370000,394500,394500,394500,394500,1
|
|
20240118,123400,409975500,394500,394500,394500,394500,0
|
|
20240118,123300,409975500,394500,394500,394500,394500,0
|
|
20240118,123200,409975500,394500,394500,394500,394500,1
|
|
20240118,123100,409581000,394500,394500,394500,394500,0
|
|
20240118,123000,409581000,394500,394500,394500,394500,0
|
|
20240118,122900,409581000,394500,394500,394500,394500,1
|
|
20240118,122800,409186500,394500,394500,394500,394500,0
|
|
20240118,122700,409186500,394500,394500,394500,394500,1
|
|
20240118,122600,408792000,394500,394500,394500,394500,3
|
|
20240118,122500,407608500,394500,394500,394500,394500,0
|
|
20240118,122400,407608500,394500,394500,394500,394500,1
|
|
20240118,122300,407214000,396000,396000,396000,396000,9
|
|
20240118,122200,403650000,394500,394500,394500,394500,1
|
|
20240118,122100,403255500,394500,394500,394500,394500,1
|
|
20240118,122000,402861000,395500,395500,395500,394500,10
|
|
20240118,121900,398909500,395000,394500,395000,394500,31
|
|
20240118,121800,386665500,394500,394500,394500,394500,0
|
|
20240118,121700,386665500,394500,394000,394500,394000,5
|
|
20240118,121600,384693500,394500,394500,394500,394500,0
|
|
20240118,121500,384693500,394500,394500,394500,394500,36
|
|
20240118,121400,370491500,394500,394500,394500,394500,1
|
|
20240118,121300,370097000,394500,394500,394500,394500,0
|
|
20240118,121200,370097000,394500,394500,394500,394500,0
|
|
20240118,121100,370097000,394500,395000,395000,394500,2
|
|
20240118,121000,369307500,394500,394500,394500,394500,52
|
|
20240118,120900,348793500,394500,394500,394500,394500,1
|
|
20240118,120800,348399000,395000,395000,395000,395000,1
|
|
20240118,120700,348004000,394500,394500,394500,394500,0
|
|
20240118,120600,348004000,394500,394500,394500,394500,3
|
|
20240118,120500,346820500,395000,395000,395000,395000,17
|
|
20240118,120400,340105500,395000,395000,395000,395000,2
|
|
20240118,120300,339315500,395000,395000,395000,395000,0
|
|
20240118,120200,339315500,395000,395000,395000,395000,35
|
|
20240118,120100,325490500,395500,395500,395500,395500,0
|
|
20240118,120000,325490500,395500,395500,395500,395500,2
|
|
20240118,115900,324699500,395000,395000,395000,395000,1
|
|
20240118,115800,324304500,395000,395000,395000,395000,0
|
|
20240118,115700,324304500,395000,395000,395000,395000,0
|
|
20240118,115600,324304500,395000,395000,395000,395000,3
|
|
20240118,115500,323119500,395000,395000,395000,395000,0
|
|
20240118,115400,323119500,395000,395000,395000,395000,1
|
|
20240118,115300,322724500,395000,395000,395000,395000,0
|
|
20240118,115200,322724500,395000,395000,395000,395000,0
|
|
20240118,115100,322724500,395000,395500,395500,395000,50
|
|
20240118,115000,302951000,395500,395500,395500,395500,6
|
|
20240118,114900,300578000,395500,395500,395500,395500,0
|
|
20240118,114800,300578000,395500,395500,395500,395500,1
|
|
20240118,114700,300182500,395500,395500,395500,395500,1
|
|
20240118,114600,299787000,395500,395500,395500,395500,1
|
|
20240118,114500,299391500,395500,395500,395500,395500,1
|
|
20240118,114400,298996000,395500,395500,395500,395500,1
|
|
20240118,114300,298600500,395500,395500,395500,395500,0
|
|
20240118,114200,298600500,395500,395500,395500,395500,0
|
|
20240118,114100,298600500,395500,395500,395500,395500,1
|
|
20240118,114000,298205000,396500,396500,396500,396500,1
|
|
20240118,113900,297808500,395500,395500,395500,395500,1
|
|
20240118,113800,297413000,395500,395500,395500,395500,0
|
|
20240118,113700,297413000,395500,395500,395500,395500,0
|
|
20240118,113600,297413000,395500,395500,395500,395500,1
|
|
20240118,113500,297017500,396500,396500,396500,396500,2
|
|
20240118,113400,296224500,395500,395500,395500,395500,0
|
|
20240118,113300,296224500,395500,395500,395500,395500,1
|
|
20240118,113200,295829000,396500,395500,396500,395500,21
|
|
20240118,113100,287508500,396000,396000,396000,396000,0
|
|
20240118,113000,287508500,396000,395500,396000,395500,3
|
|
20240118,112900,286321500,395500,396000,396000,395500,38
|
|
20240118,112800,271274500,396000,396000,396000,396000,0
|
|
20240118,112700,271274500,396000,396000,396000,396000,4
|
|
20240118,112600,269690500,395500,395500,395500,395500,1
|
|
20240118,112500,269295000,395500,395500,395500,395500,3
|
|
20240118,112400,268108500,395500,395500,395500,395500,3
|
|
20240118,112300,266922000,395500,395500,395500,395500,0
|
|
20240118,112200,266922000,395500,395500,395500,395500,0
|
|
20240118,112100,266922000,395500,396000,396000,395500,3
|
|
20240118,112000,265734500,395500,395500,395500,395500,0
|
|
20240118,111900,265734500,395500,395500,395500,395500,0
|
|
20240118,111800,265734500,395500,396000,396000,395500,3
|
|
20240118,111700,264547000,395500,395500,395500,395500,1
|
|
20240118,111600,264151500,395500,395500,395500,395500,7
|
|
20240118,111500,261383000,395000,395000,395000,395000,0
|
|
20240118,111400,261383000,395000,395000,395000,395000,1
|
|
20240118,111300,260988000,395000,395000,395000,395000,0
|
|
20240118,111200,260988000,395000,395000,395000,395000,1
|
|
20240118,111100,260593000,395000,395500,395500,395000,6
|
|
20240118,111000,258220500,395500,395500,395500,395500,2
|
|
20240118,110900,257429500,395000,395000,395000,395000,1
|
|
20240118,110800,257034500,395000,395000,395000,395000,0
|
|
20240118,110700,257034500,395000,395000,395000,395000,0
|
|
20240118,110600,257034500,395000,395000,395000,395000,1
|
|
20240118,110500,256639500,396000,396000,396000,396000,1
|
|
20240118,110400,256243500,396000,396000,396000,396000,0
|
|
20240118,110300,256243500,396000,396000,396000,394500,8
|
|
20240118,110200,253077000,396000,396000,396000,396000,1
|
|
20240118,110100,252681000,396000,395000,396000,395000,2
|
|
20240118,110000,251890000,395000,395500,395500,395000,9
|
|
20240118,105900,248332500,395000,395000,395000,395000,1
|
|
20240118,105800,247937500,395500,395500,395500,395500,8
|
|
20240118,105700,244773500,395500,395500,395500,395500,8
|
|
20240118,105600,241609500,395000,395000,395000,395000,5
|
|
20240118,105500,239634500,394500,394500,394500,394500,0
|
|
20240118,105400,239634500,394500,394500,394500,394500,1
|
|
20240118,105300,239240000,395000,395000,395000,395000,0
|
|
20240118,105200,239240000,395000,395000,395000,395000,4
|
|
20240118,105100,237660000,394500,395000,395000,394500,13
|
|
20240118,105000,232531000,395000,395000,395000,395000,0
|
|
20240118,104900,232531000,395000,395000,395000,395000,0
|
|
20240118,104800,232531000,395000,394500,395000,394500,3
|
|
20240118,104700,231346500,394500,394500,394500,394500,0
|
|
20240118,104600,231346500,394500,394500,394500,394500,0
|
|
20240118,104500,231346500,394500,395000,395000,394500,2
|
|
20240118,104400,230557000,395000,395000,395000,395000,11
|
|
20240118,104300,226212000,395000,395000,395000,395000,0
|
|
20240118,104200,226212000,395000,396000,396000,395000,4
|
|
20240118,104100,224631000,395000,395000,395000,395000,1
|
|
20240118,104000,224236000,395000,395000,395000,395000,1
|
|
20240118,103900,223841000,395000,395000,395000,395000,1
|
|
20240118,103800,223446000,396000,396000,396000,396000,3
|
|
20240118,103700,222258000,396000,396000,396000,396000,0
|
|
20240118,103600,222258000,396000,395000,396000,395000,3
|
|
20240118,103500,221071000,395000,395000,395000,395000,0
|
|
20240118,103400,221071000,395000,395000,395000,395000,2
|
|
20240118,103300,220281000,395000,395000,395000,395000,1
|
|
20240118,103200,219886000,396500,396500,396500,396500,1
|
|
20240118,103100,219489500,395000,395000,395000,395000,0
|
|
20240118,103000,219489500,395000,396000,396000,395000,5
|
|
20240118,102900,217512500,395500,395500,395500,395500,14
|
|
20240118,102800,211975500,395500,395500,395500,395500,1
|
|
20240118,102700,211580000,395500,395500,395500,395500,0
|
|
20240118,102600,211580000,395500,395500,395500,395500,0
|
|
20240118,102500,211580000,395500,395500,395500,395500,0
|
|
20240118,102400,211580000,395500,395500,395500,395500,1
|
|
20240118,102300,211184500,395500,395500,395500,395500,5
|
|
20240118,102200,209207000,396000,396000,396000,396000,6
|
|
20240118,102100,206831000,396500,396500,396500,396500,0
|
|
20240118,102000,206831000,396500,396500,396500,396500,0
|
|
20240118,101900,206831000,396500,396000,396500,396000,12
|
|
20240118,101800,202074000,396000,396000,396000,396000,0
|
|
20240118,101700,202074000,396000,396000,396000,396000,4
|
|
20240118,101600,200490000,396000,396500,396500,396000,9
|
|
20240118,101500,196925500,396500,396500,396500,396500,1
|
|
20240118,101400,196529000,396500,396500,396500,396500,1
|
|
20240118,101300,196132500,396500,396500,396500,396500,4
|
|
20240118,101200,194546500,396500,396500,396500,396500,1
|
|
20240118,101100,194150000,396500,396500,396500,396500,0
|
|
20240118,101000,194150000,396500,396500,396500,396500,1
|
|
20240118,100900,193753500,396500,396500,396500,396500,3
|
|
20240118,100800,192564000,396500,396500,396500,396500,4
|
|
20240118,100700,190978000,396500,396500,396500,396500,2
|
|
20240118,100600,190185000,396000,396000,396000,396000,0
|
|
20240118,100500,190185000,396000,396000,396000,396000,1
|
|
20240118,100400,189789000,396500,396000,396500,396000,11
|
|
20240118,100300,185432000,396000,396000,396000,395500,18
|
|
20240118,100200,178311500,396000,395500,396000,395500,6
|
|
20240118,100100,175937500,395500,395000,395500,395000,2
|
|
20240118,100000,175147000,395500,396000,396000,395500,16
|
|
20240118,095900,168812500,395000,395000,395000,395000,8
|
|
20240118,095800,165652500,395000,394500,395000,394500,15
|
|
20240118,095700,159734000,394500,395000,395000,394500,4
|
|
20240118,095600,158154500,395000,395000,395000,395000,1
|
|
20240118,095500,157759500,394500,394500,394500,394500,0
|
|
20240118,095400,157759500,394500,394500,395000,394500,17
|
|
20240118,095300,151048000,395000,394500,395000,394500,66
|
|
20240118,095200,124992000,395000,395500,395500,395000,28
|
|
20240118,095100,113926000,395500,395500,396000,395500,7
|
|
20240118,095000,111156000,395500,395500,395500,395500,0
|
|
20240118,094900,111156000,395500,395500,395500,395500,1
|
|
20240118,094800,110760500,395500,395500,396000,395500,41
|
|
20240118,094700,94543000,395500,395500,395500,395500,0
|
|
20240118,094600,94543000,395500,395500,395500,395500,0
|
|
20240118,094500,94543000,395500,395000,395500,395000,7
|
|
20240118,094400,91776000,395500,395500,395500,395500,0
|
|
20240118,094300,91776000,395500,395000,395500,395000,5
|
|
20240118,094200,89800000,395000,395000,395000,395000,0
|
|
20240118,094100,89800000,395000,395000,395000,395000,2
|
|
20240118,094000,89010000,396000,396000,396000,395000,4
|
|
20240118,093900,87428000,396000,396000,396000,396000,0
|
|
20240118,093800,87428000,396000,396000,396000,396000,1
|
|
20240118,093700,87032000,395000,395000,395000,395000,1
|
|
20240118,093600,86637000,395000,395500,395500,395000,30
|
|
20240118,093500,74786000,396000,396000,396000,396000,2
|
|
20240118,093400,73994000,395500,395500,396000,395500,5
|
|
20240118,093300,72016000,396000,396000,396000,396000,4
|
|
20240118,093200,70432000,395500,395500,395500,395500,2
|
|
20240118,093100,69641000,396000,395500,396000,395500,7
|
|
20240118,093000,66872000,395500,396000,396000,395500,2
|
|
20240118,092900,66080500,395000,395000,395000,395000,0
|
|
20240118,092800,66080500,395000,395000,395000,395000,0
|
|
20240118,092700,66080500,395000,395500,396000,395000,33
|
|
20240118,092600,53029500,395500,395500,395500,395500,0
|
|
20240118,092500,53029500,395500,396000,396000,395500,6
|
|
20240118,092400,50654500,396500,396500,396500,396500,1
|
|
20240118,092300,50258000,396000,396000,396000,396000,2
|
|
20240118,092200,49466000,396000,396500,396500,396000,3
|
|
20240118,092100,48277500,396000,396000,396000,396000,14
|
|
20240118,092000,42733500,396000,396000,396000,396000,1
|
|
20240118,091900,42337500,396000,396000,396000,396000,1
|
|
20240118,091800,41941500,396000,396000,396000,396000,7
|
|
20240118,091700,39169500,396000,396000,396000,396000,3
|
|
20240118,091600,37981500,396000,396000,396000,396000,1
|
|
20240118,091500,37585500,396000,396000,396000,396000,1
|
|
20240118,091400,37189500,396000,396000,396000,396000,4
|
|
20240118,091300,35605500,396500,396000,396500,396000,4
|
|
20240118,091200,34021000,396000,396500,396500,396000,6
|
|
20240118,091100,31642500,396500,396000,396500,396000,14
|
|
20240118,091000,26097500,396500,396500,396500,396500,4
|
|
20240118,090900,24511500,396000,396500,396500,396000,3
|
|
20240118,090800,23322500,395000,396500,396500,395000,4
|
|
20240118,090700,21738000,396500,395000,396500,394500,11
|
|
20240118,090600,17392000,395500,396500,396500,395500,3
|
|
20240118,090500,16204500,395000,396500,396500,395000,4
|
|
20240118,090400,14620000,395000,395000,395000,395000,3
|
|
20240118,090300,13435000,394500,395000,397000,394500,14
|
|
20240118,090200,7899500,394500,395000,395000,394500,4
|
|
20240118,090100,6320000,395000,395000,395000,395000,5
|
|
20240118,090000,4345000,395000,395000,395000,395000,11
|