592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,184900,1499858500,404500,404500,404500,404500,180
|
|
20240110,184800,1499858500,404500,404500,404500,404500,0
|
|
20240110,184700,1499858500,404500,404500,404500,404500,0
|
|
20240110,184600,1499858500,404500,404500,404500,404500,0
|
|
20240110,184500,1499858500,404500,404500,404500,404500,0
|
|
20240110,184400,1499858500,404500,404500,404500,404500,0
|
|
20240110,184300,1499858500,404500,404500,404500,404500,0
|
|
20240110,184200,1499858500,404500,404500,404500,404500,0
|
|
20240110,184100,1499858500,404500,404500,404500,404500,0
|
|
20240110,184000,1499858500,404500,404500,404500,404500,0
|
|
20240110,183900,1499858500,404500,404500,404500,404500,0
|
|
20240110,183800,1499858500,404500,404500,404500,404500,0
|
|
20240110,183700,1499858500,404500,404500,404500,404500,0
|
|
20240110,183600,1499858500,404500,404500,404500,404500,0
|
|
20240110,183500,1499858500,404500,404500,404500,404500,0
|
|
20240110,183400,1499858500,404500,404500,404500,404500,0
|
|
20240110,183300,1499858500,404500,404500,404500,404500,0
|
|
20240110,183200,1499858500,404500,404500,404500,404500,0
|
|
20240110,183100,1499858500,404500,404500,404500,404500,0
|
|
20240110,183000,1499858500,404500,404500,404500,404500,0
|
|
20240110,182900,1499858500,404500,404500,404500,404500,0
|
|
20240110,182800,1499858500,404500,404500,404500,404500,0
|
|
20240110,182700,1499858500,404500,404500,404500,404500,0
|
|
20240110,182600,1499858500,404500,404500,404500,404500,0
|
|
20240110,182500,1499858500,404500,404500,404500,404500,0
|
|
20240110,182400,1499858500,404500,404500,404500,404500,0
|
|
20240110,182300,1499858500,404500,404500,404500,404500,0
|
|
20240110,182200,1499858500,404500,404500,404500,404500,0
|
|
20240110,182100,1499858500,404500,404500,404500,404500,0
|
|
20240110,182000,1499858500,404500,404500,404500,404500,0
|
|
20240110,181900,1499858500,404500,404500,404500,404500,180
|
|
20240110,181800,1499858500,404500,404500,404500,404500,0
|
|
20240110,181700,1499858500,404500,404500,404500,404500,0
|
|
20240110,181600,1499858500,404500,404500,404500,404500,0
|
|
20240110,181500,1499858500,404500,404500,404500,404500,0
|
|
20240110,181400,1499858500,404500,404500,404500,404500,0
|
|
20240110,181300,1499858500,404500,404500,404500,404500,0
|
|
20240110,181200,1499858500,404500,404500,404500,404500,0
|
|
20240110,181100,1499858500,404500,404500,404500,404500,0
|
|
20240110,181000,1499858500,404500,404500,404500,404500,0
|
|
20240110,180900,1499858500,404500,404500,404500,404500,0
|
|
20240110,180800,1499858500,404500,404500,404500,404500,0
|
|
20240110,180700,1499858500,404500,404500,404500,404500,0
|
|
20240110,180600,1499858500,404500,404500,404500,404500,0
|
|
20240110,180500,1499858500,404500,404500,404500,404500,0
|
|
20240110,180400,1499858500,404500,404500,404500,404500,0
|
|
20240110,180300,1499858500,404500,404500,404500,404500,0
|
|
20240110,180200,1499858500,404500,404500,404500,404500,0
|
|
20240110,180100,1499858500,404500,404500,404500,404500,0
|
|
20240110,180000,1499858500,404500,404500,404500,404500,0
|
|
20240110,175900,1499858500,404500,404500,404500,404500,0
|
|
20240110,175800,1499858500,404500,404500,404500,404500,0
|
|
20240110,175700,1499858500,404500,404500,404500,404500,0
|
|
20240110,175600,1499858500,404500,404500,404500,404500,0
|
|
20240110,175500,1499858500,404500,404500,404500,404500,0
|
|
20240110,175400,1499858500,404500,404500,404500,404500,0
|
|
20240110,175300,1499858500,404500,404500,404500,404500,0
|
|
20240110,175200,1499858500,404500,404500,404500,404500,0
|
|
20240110,175100,1499858500,404500,404500,404500,404500,0
|
|
20240110,175000,1499858500,404500,404500,404500,404500,0
|
|
20240110,174900,1499858500,404500,404500,404500,404500,180
|
|
20240110,174800,1499858500,404500,404500,404500,404500,0
|
|
20240110,174700,1499858500,404500,404500,404500,404500,0
|
|
20240110,174600,1499858500,404500,404500,404500,404500,0
|
|
20240110,174500,1499858500,404500,404500,404500,404500,0
|
|
20240110,174400,1499858500,404500,404500,404500,404500,0
|
|
20240110,174300,1499858500,404500,404500,404500,404500,0
|
|
20240110,174200,1499858500,404500,404500,404500,404500,0
|
|
20240110,174100,1499858500,404500,404500,404500,404500,0
|
|
20240110,174000,1499858500,404500,404500,404500,404500,0
|
|
20240110,173900,1499858500,404500,404500,404500,404500,0
|
|
20240110,173800,1499858500,404500,404500,404500,404500,0
|
|
20240110,173700,1499858500,404500,404500,404500,404500,0
|
|
20240110,173600,1499858500,404500,404500,404500,404500,0
|
|
20240110,173500,1499858500,404500,404500,404500,404500,0
|
|
20240110,173400,1499858500,404500,404500,404500,404500,0
|
|
20240110,173300,1499858500,404500,404500,404500,404500,0
|
|
20240110,173200,1499858500,404500,404500,404500,404500,0
|
|
20240110,173100,1499858500,404500,404500,404500,404500,0
|
|
20240110,173000,1499858500,404500,404500,404500,404500,0
|
|
20240110,172900,1499858500,404500,404500,404500,404500,0
|
|
20240110,172800,1499858500,404500,404500,404500,404500,0
|
|
20240110,172700,1499858500,404500,404500,404500,404500,0
|
|
20240110,172600,1499858500,404500,404500,404500,404500,0
|
|
20240110,172500,1499858500,404500,404500,404500,404500,0
|
|
20240110,172400,1499858500,404500,404500,404500,404500,0
|
|
20240110,172300,1499858500,404500,404500,404500,404500,0
|
|
20240110,172200,1499858500,404500,404500,404500,404500,0
|
|
20240110,172100,1499858500,404500,404500,404500,404500,0
|
|
20240110,172000,1499858500,404500,404500,404500,404500,0
|
|
20240110,171900,1499858500,404500,404500,404500,404500,180
|
|
20240110,171800,1499858500,404500,404500,404500,404500,0
|
|
20240110,171700,1499858500,404500,404500,404500,404500,0
|
|
20240110,171600,1499858500,404500,404500,404500,404500,0
|
|
20240110,171500,1499858500,404500,404500,404500,404500,0
|
|
20240110,171400,1499858500,404500,404500,404500,404500,0
|
|
20240110,171300,1499858500,404500,404500,404500,404500,0
|
|
20240110,171200,1499858500,404500,404500,404500,404500,0
|
|
20240110,171100,1499858500,404500,404500,404500,404500,0
|
|
20240110,171000,1499858500,404500,404500,404500,404500,0
|
|
20240110,170900,1499858500,404500,404500,404500,404500,0
|
|
20240110,170800,1499858500,404500,404500,404500,404500,0
|
|
20240110,170700,1499858500,404500,404500,404500,404500,0
|
|
20240110,170600,1499858500,404500,404500,404500,404500,0
|
|
20240110,170500,1499858500,404500,404500,404500,404500,0
|
|
20240110,170400,1499858500,404500,404500,404500,404500,0
|
|
20240110,170300,1499858500,404500,404500,404500,404500,0
|
|
20240110,170200,1499858500,404500,404500,404500,404500,0
|
|
20240110,170100,1499858500,404500,404500,404500,404500,0
|
|
20240110,170000,1499858500,404500,404500,404500,404500,0
|
|
20240110,165900,1499858500,404500,404500,404500,404500,0
|
|
20240110,165800,1499858500,404500,404500,404500,404500,0
|
|
20240110,165700,1499858500,404500,404500,404500,404500,0
|
|
20240110,165600,1499858500,404500,404500,404500,404500,0
|
|
20240110,165500,1499858500,404500,404500,404500,404500,0
|
|
20240110,165400,1499858500,404500,404500,404500,404500,0
|
|
20240110,165300,1499858500,404500,404500,404500,404500,0
|
|
20240110,165200,1499858500,404500,404500,404500,404500,0
|
|
20240110,165100,1499858500,404500,404500,404500,404500,0
|
|
20240110,165000,1499858500,404500,404500,404500,404500,0
|
|
20240110,164900,1499858500,404500,404500,404500,404500,180
|
|
20240110,164800,1499858500,404500,404500,404500,404500,0
|
|
20240110,164700,1499858500,404500,404500,404500,404500,0
|
|
20240110,164600,1499858500,404500,404500,404500,404500,0
|
|
20240110,164500,1499858500,404500,404500,404500,404500,0
|
|
20240110,164400,1499858500,404500,404500,404500,404500,0
|
|
20240110,164300,1499858500,404500,404500,404500,404500,0
|
|
20240110,164200,1499858500,404500,404500,404500,404500,0
|
|
20240110,164100,1499858500,404500,404500,404500,404500,0
|
|
20240110,164000,1499858500,404500,404500,404500,404500,0
|
|
20240110,163900,1499858500,404500,404500,404500,404500,0
|
|
20240110,163800,1499858500,404500,404500,404500,404500,0
|
|
20240110,163700,1499858500,404500,404500,404500,404500,0
|
|
20240110,163600,1499858500,404500,404500,404500,404500,0
|
|
20240110,163500,1499858500,404500,404500,404500,404500,0
|
|
20240110,163400,1499858500,404500,404500,404500,404500,0
|
|
20240110,163300,1499858500,404500,404500,404500,404500,0
|
|
20240110,163200,1499858500,404500,404500,404500,404500,0
|
|
20240110,163100,1499858500,404500,404500,404500,404500,0
|
|
20240110,163000,1499858500,404500,404500,404500,404500,0
|
|
20240110,162900,1499858500,404500,404500,404500,404500,0
|
|
20240110,162800,1499858500,404500,404500,404500,404500,0
|
|
20240110,162700,1499858500,404500,404500,404500,404500,0
|
|
20240110,162600,1499858500,404500,404500,404500,404500,0
|
|
20240110,162500,1499858500,404500,404500,404500,404500,0
|
|
20240110,162400,1499858500,404500,404500,404500,404500,0
|
|
20240110,162300,1499858500,404500,404500,404500,404500,0
|
|
20240110,162200,1499858500,404500,404500,404500,404500,0
|
|
20240110,162100,1499858500,404500,404500,404500,404500,0
|
|
20240110,162000,1499858500,404500,404500,404500,404500,0
|
|
20240110,161900,1499858500,404500,404500,404500,404500,180
|
|
20240110,161800,1499858500,404500,404500,404500,404500,0
|
|
20240110,161700,1499858500,404500,404500,404500,404500,0
|
|
20240110,161600,1499858500,404500,404500,404500,404500,0
|
|
20240110,161500,1499858500,404500,404500,404500,404500,0
|
|
20240110,161400,1499858500,404500,404500,404500,404500,0
|
|
20240110,161300,1499858500,404500,404500,404500,404500,0
|
|
20240110,161200,1499858500,404500,404500,404500,404500,0
|
|
20240110,161100,1499858500,404500,404500,404500,404500,0
|
|
20240110,161000,1499858500,404500,404500,404500,404500,0
|
|
20240110,160900,1499858500,404500,404500,404500,404500,0
|
|
20240110,160800,1499858500,404500,404500,404500,404500,0
|
|
20240110,160700,1499858500,404500,404500,404500,404500,0
|
|
20240110,160600,1499858500,404500,404500,404500,404500,0
|
|
20240110,160500,1499858500,404500,404500,404500,404500,0
|
|
20240110,160400,1499858500,404500,404500,404500,404500,0
|
|
20240110,160300,1499858500,404500,404500,404500,404500,0
|
|
20240110,160200,1499858500,404500,404500,404500,404500,0
|
|
20240110,160100,1499858500,404500,404500,404500,404500,0
|
|
20240110,160000,1499858500,404500,404500,404500,404500,0
|
|
20240110,155900,1499858500,404500,404500,404500,404500,0
|
|
20240110,155800,1499858500,404500,404500,404500,404500,0
|
|
20240110,155700,1499858500,404500,404500,404500,404500,0
|
|
20240110,155600,1499858500,404500,404500,404500,404500,0
|
|
20240110,155500,1499858500,404500,404500,404500,404500,0
|
|
20240110,155400,1499858500,404500,404500,404500,404500,0
|
|
20240110,155300,1499858500,404500,404500,404500,404500,0
|
|
20240110,155200,1499858500,404500,404500,404500,404500,0
|
|
20240110,155100,1499858500,404500,404500,404500,404500,0
|
|
20240110,155000,1499858500,404500,404500,404500,404500,0
|
|
20240110,154900,1499858500,404500,404500,404500,404500,180
|
|
20240110,154800,1499858500,404500,404500,404500,404500,0
|
|
20240110,154700,1499858500,404500,404500,404500,404500,0
|
|
20240110,154600,1499858500,404500,404500,404500,404500,0
|
|
20240110,154500,1499858500,404500,404500,404500,404500,0
|
|
20240110,154400,1499858500,404500,404500,404500,404500,0
|
|
20240110,154300,1499858500,404500,404500,404500,404500,0
|
|
20240110,154200,1499858500,404500,404500,404500,404500,0
|
|
20240110,154100,1499858500,404500,404500,404500,404500,0
|
|
20240110,154000,1499858500,404500,404500,404500,404500,0
|
|
20240110,153900,1499858500,404500,404500,404500,404500,0
|
|
20240110,153800,1499858500,404500,404500,404500,404500,0
|
|
20240110,153700,1499858500,404500,404500,404500,404500,0
|
|
20240110,153600,1499858500,404500,404500,404500,404500,0
|
|
20240110,153500,1499858500,404500,404500,404500,404500,0
|
|
20240110,153400,1499858500,404500,404500,404500,404500,0
|
|
20240110,153300,1499858500,404500,404500,404500,404500,0
|
|
20240110,153200,1499858500,404500,404500,404500,404500,0
|
|
20240110,153100,1499858500,404500,404500,404500,404500,0
|
|
20240110,153000,1499858500,404500,404500,404500,404500,180
|
|
20240110,152900,1427048500,405500,405500,405500,405500,0
|
|
20240110,152800,1427048500,405500,405500,405500,405500,0
|
|
20240110,152700,1427048500,405500,405500,405500,405500,0
|
|
20240110,152600,1427048500,405500,405500,405500,405500,0
|
|
20240110,152500,1427048500,405500,405500,405500,405500,0
|
|
20240110,152400,1427048500,405500,405500,405500,405500,0
|
|
20240110,152300,1427048500,405500,405500,405500,405500,0
|
|
20240110,152200,1427048500,405500,405500,405500,405500,0
|
|
20240110,152100,1427048500,405500,405500,405500,405500,0
|
|
20240110,152000,1427048500,405500,405500,405500,405500,0
|
|
20240110,151900,1427048500,405500,405000,405500,405000,3
|
|
20240110,151800,1425832500,405000,404000,405000,404000,4
|
|
20240110,151700,1424213500,404000,404500,404500,404000,4
|
|
20240110,151600,1422596500,404000,404000,404000,404000,2
|
|
20240110,151500,1421788500,404000,404000,404000,404000,0
|
|
20240110,151400,1421788500,404000,403500,404000,403500,3
|
|
20240110,151300,1420577000,403500,403500,403500,403500,25
|
|
20240110,151200,1410489500,405500,404000,405500,404000,6
|
|
20240110,151100,1408064000,403500,404500,404500,403500,48
|
|
20240110,151000,1388674500,404500,404500,404500,404500,1
|
|
20240110,150900,1388270000,405500,405500,405500,405500,3
|
|
20240110,150800,1387053500,405500,405500,405500,405500,7
|
|
20240110,150700,1384215000,405000,404500,405000,404000,60
|
|
20240110,150600,1359929000,404500,404500,404500,404500,1
|
|
20240110,150500,1359524500,404500,403500,404500,403500,24
|
|
20240110,150400,1349830500,404500,403500,404500,403500,4
|
|
20240110,150300,1348214500,405000,404000,405000,403500,97
|
|
20240110,150200,1309020000,405000,404500,405000,404500,13
|
|
20240110,150100,1303761000,405000,405000,405000,405000,2
|
|
20240110,150000,1302951000,405000,405500,405500,404500,98
|
|
20240110,145900,1263276500,405500,405500,405500,405500,2
|
|
20240110,145800,1262465500,405000,405000,405000,405000,0
|
|
20240110,145700,1262465500,405000,405000,405000,405000,1
|
|
20240110,145600,1262060500,405500,405500,405500,405500,1
|
|
20240110,145500,1261655000,405500,405500,405500,405500,1
|
|
20240110,145400,1261249500,405000,405000,405000,405000,44
|
|
20240110,145300,1243429500,405500,406000,406000,405500,110
|
|
20240110,145200,1198822500,406000,406000,406000,406000,15
|
|
20240110,145100,1192732500,405500,405500,405500,405500,1
|
|
20240110,145000,1192327000,406000,406000,406000,406000,0
|
|
20240110,144900,1192327000,406000,406000,406000,406000,1
|
|
20240110,144800,1191921000,406000,406000,406000,406000,1
|
|
20240110,144700,1191515000,406000,406000,406000,406000,156
|
|
20240110,144600,1128179000,406500,406500,406500,406500,1
|
|
20240110,144500,1127772500,407000,406500,407000,406500,10
|
|
20240110,144400,1123705500,407000,407000,407000,407000,0
|
|
20240110,144300,1123705500,407000,407000,407000,407000,0
|
|
20240110,144200,1123705500,407000,407000,407000,406000,9
|
|
20240110,144100,1120045500,407000,407000,407000,407000,1
|
|
20240110,144000,1119638500,407000,407000,407000,407000,0
|
|
20240110,143900,1119638500,407000,407000,407000,406500,5
|
|
20240110,143800,1117605000,406500,406500,406500,406500,0
|
|
20240110,143700,1117605000,406500,406500,406500,406500,1
|
|
20240110,143600,1117198500,406500,406500,406500,406500,1
|
|
20240110,143500,1116792000,406500,406500,406500,406500,0
|
|
20240110,143400,1116792000,406500,406500,406500,406000,4
|
|
20240110,143300,1115166500,406500,406500,406500,406500,1
|
|
20240110,143200,1114760000,407500,407000,407500,407000,21
|
|
20240110,143100,1106212000,407500,406500,407500,406500,2
|
|
20240110,143000,1105398000,406500,406500,407500,406500,7
|
|
20240110,142900,1102550000,406500,406500,406500,406500,0
|
|
20240110,142800,1102550000,406500,406500,407000,406500,26
|
|
20240110,142700,1091979000,406500,406500,406500,406500,4
|
|
20240110,142600,1090353000,406000,406000,406000,406000,0
|
|
20240110,142500,1090353000,406000,406000,406000,406000,4
|
|
20240110,142400,1088729000,406500,407000,407000,406500,26
|
|
20240110,142300,1078159000,407000,407000,407000,407000,2
|
|
20240110,142200,1077345000,406500,406500,406500,406500,1
|
|
20240110,142100,1076938500,407000,407000,407000,407000,1
|
|
20240110,142000,1076531500,407000,406500,407000,406500,3
|
|
20240110,141900,1075311000,407000,406500,407000,406500,3
|
|
20240110,141800,1074090500,406500,406500,406500,406500,1
|
|
20240110,141700,1073684000,407000,406500,407000,406500,13
|
|
20240110,141600,1068398000,407000,407000,407000,407000,1
|
|
20240110,141500,1067991000,406500,406500,406500,406500,1
|
|
20240110,141400,1067584500,407500,407500,407500,407500,1
|
|
20240110,141300,1067177000,406500,406500,406500,406500,0
|
|
20240110,141200,1067177000,406500,407500,407500,406500,50
|
|
20240110,141100,1046850500,407500,407500,407500,406500,13
|
|
20240110,141000,1041560000,407000,407000,407000,407000,0
|
|
20240110,140900,1041560000,407000,407000,407000,407000,1
|
|
20240110,140800,1041153000,407500,407500,407500,407500,1
|
|
20240110,140700,1040745500,406500,407000,407500,406500,5
|
|
20240110,140600,1038710000,406500,406500,406500,406500,0
|
|
20240110,140500,1038710000,406500,407000,407500,406500,22
|
|
20240110,140400,1029763500,407500,407500,407500,407500,0
|
|
20240110,140300,1029763500,407500,407500,407500,407500,18
|
|
20240110,140200,1022428500,407000,406500,407500,406500,15
|
|
20240110,140100,1016325000,406500,407500,407500,406500,3
|
|
20240110,140000,1015104000,407500,407500,407500,407500,0
|
|
20240110,135900,1015104000,407500,407500,407500,407500,19
|
|
20240110,135800,1007361500,407500,407000,407500,407000,2
|
|
20240110,135700,1006547000,407000,407000,407000,407000,0
|
|
20240110,135600,1006547000,407000,407000,407000,407000,1
|
|
20240110,135500,1006140000,407000,407000,407000,407000,1
|
|
20240110,135400,1005733000,407000,407000,407500,407000,26
|
|
20240110,135300,995149500,407000,407000,407000,407000,0
|
|
20240110,135200,995149500,407000,407000,407000,407000,1
|
|
20240110,135100,994742500,406500,406500,406500,406500,5
|
|
20240110,135000,992710000,407000,407000,407000,407000,1
|
|
20240110,134900,992303000,407000,407000,407000,407000,3
|
|
20240110,134800,991082000,407000,407000,407000,407000,0
|
|
20240110,134700,991082000,407000,407000,407000,407000,1
|
|
20240110,134600,990675000,406500,407500,407500,406500,2
|
|
20240110,134500,989861000,406500,406500,407000,406500,35
|
|
20240110,134400,975622000,406500,406500,406500,406500,2
|
|
20240110,134300,974809000,407000,407000,407000,407000,4
|
|
20240110,134200,973181000,407000,406500,407000,406500,5
|
|
20240110,134100,971148000,406500,406500,406500,406500,0
|
|
20240110,134000,971148000,406500,407000,407000,406500,4
|
|
20240110,133900,969520500,407000,407000,407000,407000,1
|
|
20240110,133800,969113500,407000,407000,407000,407000,0
|
|
20240110,133700,969113500,407000,407000,407000,407000,1
|
|
20240110,133600,968706500,407000,407000,407000,407000,2
|
|
20240110,133500,967892500,407000,407000,407000,407000,2
|
|
20240110,133400,967078500,407000,407000,407000,407000,1
|
|
20240110,133300,966671500,406500,406500,406500,406500,16
|
|
20240110,133200,960167500,407000,407000,407000,407000,1
|
|
20240110,133100,959760500,406500,407000,407000,406500,3
|
|
20240110,133000,958540000,407000,406500,407000,406500,5
|
|
20240110,132900,956507000,406500,406500,406500,406500,1
|
|
20240110,132800,956100500,407000,407500,407500,407000,4
|
|
20240110,132700,954472000,407500,407500,407500,407500,0
|
|
20240110,132600,954472000,407500,407500,407500,407500,1
|
|
20240110,132500,954064500,408000,408000,408000,408000,0
|
|
20240110,132400,954064500,408000,407500,408000,407000,9
|
|
20240110,132300,950397500,407500,407500,407500,407500,0
|
|
20240110,132200,950397500,407500,407500,407500,407500,0
|
|
20240110,132100,950397500,407500,407000,407500,407000,2
|
|
20240110,132000,949583000,407500,407500,407500,406500,14
|
|
20240110,131900,943879500,407500,407500,407500,407500,1
|
|
20240110,131800,943472000,407500,407500,407500,407000,161
|
|
20240110,131700,877944000,407500,407500,407500,407500,1
|
|
20240110,131600,877536500,408000,407000,408000,407000,5
|
|
20240110,131500,875499500,407500,407500,408000,407500,4
|
|
20240110,131400,873869000,408000,408000,408000,408000,14
|
|
20240110,131300,868157000,408000,408000,408000,408000,1
|
|
20240110,131200,867749000,408000,407500,408000,407500,2
|
|
20240110,131100,866933500,407500,407500,407500,407500,3
|
|
20240110,131000,865711000,407500,407000,407500,407000,5
|
|
20240110,130900,863674000,407500,407500,407500,407500,1
|
|
20240110,130800,863266500,407500,407500,407500,407500,1
|
|
20240110,130700,862859000,407000,407000,407500,407000,4
|
|
20240110,130600,861230500,408000,408000,408000,408000,3
|
|
20240110,130500,860006500,407500,407500,407500,407500,28
|
|
20240110,130400,848596500,408000,408000,408000,408000,0
|
|
20240110,130300,848596500,408000,408000,408000,408000,2
|
|
20240110,130200,847780500,408000,408000,408000,408000,0
|
|
20240110,130100,847780500,408000,408000,408000,408000,1
|
|
20240110,130000,847372500,408000,408000,408000,408000,1
|
|
20240110,125900,846964500,408000,408000,408000,408000,2
|
|
20240110,125800,846148500,408000,408000,408000,408000,0
|
|
20240110,125700,846148500,408000,408000,408000,408000,0
|
|
20240110,125600,846148500,408000,408000,408000,408000,2
|
|
20240110,125500,845332500,408000,408000,408000,408000,32
|
|
20240110,125400,832276500,408000,408000,408000,408000,2
|
|
20240110,125300,831460500,408000,408000,408000,408000,1
|
|
20240110,125200,831052500,407500,407500,407500,407500,0
|
|
20240110,125100,831052500,407500,407500,407500,407500,3
|
|
20240110,125000,829830000,407500,408000,408000,407500,4
|
|
20240110,124900,828198500,408000,408000,408000,408000,5
|
|
20240110,124800,826158500,408500,408500,408500,408500,0
|
|
20240110,124700,826158500,408500,408500,408500,408500,1
|
|
20240110,124600,825750000,408500,408500,408500,408500,0
|
|
20240110,124500,825750000,408500,408500,408500,408500,1
|
|
20240110,124400,825341500,408500,408500,408500,408500,3
|
|
20240110,124300,824116000,408000,408000,408000,408000,1
|
|
20240110,124200,823708000,407500,407500,407500,407500,2
|
|
20240110,124100,822893000,409000,409000,409000,409000,3
|
|
20240110,124000,821666000,409000,409000,409000,409000,3
|
|
20240110,123900,820439000,408500,408500,408500,408500,2
|
|
20240110,123800,819622000,409000,407500,409000,407500,2
|
|
20240110,123700,818805500,407500,407500,407500,407500,0
|
|
20240110,123600,818805500,407500,407500,407500,407500,14
|
|
20240110,123500,813100500,409000,409000,409000,409000,1
|
|
20240110,123400,812691500,408500,408500,408500,408500,0
|
|
20240110,123300,812691500,408500,408500,408500,408500,0
|
|
20240110,123200,812691500,408500,408000,408500,408000,15
|
|
20240110,123100,806571000,408000,408000,408000,408000,1
|
|
20240110,123000,806163000,408000,408000,408000,408000,1
|
|
20240110,122900,805755000,408000,408500,408500,408000,42
|
|
20240110,122800,788612000,408500,408500,408500,408500,1
|
|
20240110,122700,788203500,408500,408500,408500,408500,0
|
|
20240110,122600,788203500,408500,408500,408500,408500,1
|
|
20240110,122500,787795000,408500,408500,408500,408500,4
|
|
20240110,122400,786161000,408500,408500,408500,408500,1
|
|
20240110,122300,785752500,408500,408500,408500,408500,0
|
|
20240110,122200,785752500,408500,408500,408500,408500,1
|
|
20240110,122100,785344000,408500,408500,408500,408500,0
|
|
20240110,122000,785344000,408500,408500,408500,408500,1
|
|
20240110,121900,784935500,408500,408500,408500,408500,1
|
|
20240110,121800,784527000,408500,408500,408500,408500,1
|
|
20240110,121700,784118500,408000,408000,408000,408000,1
|
|
20240110,121600,783710500,408500,408500,408500,408500,1
|
|
20240110,121500,783302000,408000,408000,408000,408000,1
|
|
20240110,121400,782894000,408500,408500,408500,408500,0
|
|
20240110,121300,782894000,408500,408500,408500,408500,1
|
|
20240110,121200,782485500,408500,408500,408500,408500,0
|
|
20240110,121100,782485500,408500,407500,408500,407500,2
|
|
20240110,121000,781669500,408000,408500,408500,408000,2
|
|
20240110,120900,780853000,408000,408000,408000,408000,1
|
|
20240110,120800,780445000,408000,407000,408000,407000,2
|
|
20240110,120700,779630000,408000,408000,408000,408000,1
|
|
20240110,120600,779222000,408000,407500,408000,407500,66
|
|
20240110,120500,752325500,407500,407500,407500,407500,0
|
|
20240110,120400,752325500,407500,407500,407500,407500,1
|
|
20240110,120300,751918000,407500,407000,407500,407000,8
|
|
20240110,120200,748661500,407500,407500,407500,407500,0
|
|
20240110,120100,748661500,407500,407500,407500,407000,83
|
|
20240110,120000,714874500,407500,407000,407500,407000,17
|
|
20240110,115900,707953000,407500,407500,407500,407500,24
|
|
20240110,115800,698173000,407500,407500,407500,407500,0
|
|
20240110,115700,698173000,407500,407500,407500,407500,3
|
|
20240110,115600,696950500,407500,407500,407500,407500,1
|
|
20240110,115500,696543000,407500,407000,407500,407000,22
|
|
20240110,115400,687578500,407500,407500,407500,407500,1
|
|
20240110,115300,687171000,407500,407500,407500,407500,0
|
|
20240110,115200,687171000,407500,407000,407500,407000,5
|
|
20240110,115100,685135000,407500,407500,407500,407500,1
|
|
20240110,115000,684727500,407500,407500,407500,407500,0
|
|
20240110,114900,684727500,407500,407000,407500,407000,2
|
|
20240110,114800,683913000,407500,407500,407500,407500,1
|
|
20240110,114700,683505500,407500,407500,407500,407500,0
|
|
20240110,114600,683505500,407500,407500,407500,407500,0
|
|
20240110,114500,683505500,407500,407500,407500,407500,1
|
|
20240110,114400,683098000,407500,407500,407500,407500,5
|
|
20240110,114300,681060500,407500,407500,407500,407500,6
|
|
20240110,114200,678615500,407500,407500,408000,407500,31
|
|
20240110,114100,665982000,407500,407500,407500,407500,0
|
|
20240110,114000,665982000,407500,407500,407500,407500,2
|
|
20240110,113900,665167000,408500,408500,408500,408500,0
|
|
20240110,113800,665167000,408500,408500,408500,408500,3
|
|
20240110,113700,663941500,408500,408500,408500,407500,8
|
|
20240110,113600,660674500,408500,408500,408500,408500,2
|
|
20240110,113500,659857500,408500,407500,408500,407500,6
|
|
20240110,113400,657411500,407500,407500,407500,407500,0
|
|
20240110,113300,657411500,407500,408000,408000,407500,22
|
|
20240110,113200,648438000,408500,408000,408500,408000,2
|
|
20240110,113100,647621500,408000,408000,408000,408000,0
|
|
20240110,113000,647621500,408000,408500,408500,408000,2
|
|
20240110,112900,646805000,408500,409000,409000,408500,2
|
|
20240110,112800,645987500,409000,409000,409000,409000,0
|
|
20240110,112700,645987500,409000,409000,409000,409000,0
|
|
20240110,112600,645987500,409000,409000,409000,409000,1
|
|
20240110,112500,645578500,408000,408000,408000,408000,1
|
|
20240110,112400,645170500,408500,408500,408500,408500,11
|
|
20240110,112300,640677000,408500,408500,408500,408500,1
|
|
20240110,112200,640268500,408500,408500,408500,408500,1
|
|
20240110,112100,639860000,408500,408000,408500,408000,6
|
|
20240110,112000,637411500,408500,408500,408500,408500,2
|
|
20240110,111900,636594500,408500,408500,408500,408500,0
|
|
20240110,111800,636594500,408500,408500,408500,408500,0
|
|
20240110,111700,636594500,408500,408500,408500,408000,3
|
|
20240110,111600,635369500,408500,408500,408500,408500,1
|
|
20240110,111500,634961000,408000,408000,408000,408000,1
|
|
20240110,111400,634553000,408500,408500,408500,408500,1
|
|
20240110,111300,634144500,408500,408500,408500,408500,0
|
|
20240110,111200,634144500,408500,408500,408500,408500,1
|
|
20240110,111100,633736000,408000,408000,408000,408000,8
|
|
20240110,111000,630472000,409500,408500,409500,408500,6
|
|
20240110,110900,628020000,408500,409000,409000,408500,111
|
|
20240110,110800,582632000,409000,409000,409000,409000,1
|
|
20240110,110700,582223000,409000,410000,410000,409000,3
|
|
20240110,110600,580994000,410000,410000,410000,410000,0
|
|
20240110,110500,580994000,410000,410000,410000,410000,1
|
|
20240110,110400,580584000,410000,410000,410000,410000,2
|
|
20240110,110300,579764000,409000,409500,409500,409000,13
|
|
20240110,110200,574444000,409500,409500,409500,409500,0
|
|
20240110,110100,574444000,409500,409500,409500,409500,4
|
|
20240110,110000,572806000,409500,410000,410000,409500,3
|
|
20240110,105900,571576500,410000,410000,410000,410000,5
|
|
20240110,105800,569526500,410000,410000,410000,410000,6
|
|
20240110,105700,567066500,410000,409500,410000,409500,6
|
|
20240110,105600,564607500,409500,409500,410000,409500,11
|
|
20240110,105500,560101500,410000,410000,410000,410000,8
|
|
20240110,105400,556821500,410000,410000,410000,410000,3
|
|
20240110,105300,555591500,410000,410000,410000,409500,5
|
|
20240110,105200,553542000,410000,410000,410000,410000,7
|
|
20240110,105100,550672000,410000,409500,410000,409500,5
|
|
20240110,105000,548622500,410000,410000,410000,410000,3
|
|
20240110,104900,547392500,410000,410000,410000,410000,4
|
|
20240110,104800,545752500,410000,410000,410000,410000,3
|
|
20240110,104700,544522500,410000,410000,410000,410000,5
|
|
20240110,104600,542472500,410000,410000,410000,410000,3
|
|
20240110,104500,541242500,410000,410000,410000,410000,3
|
|
20240110,104400,540012500,410000,410000,410000,409500,17
|
|
20240110,104300,533048500,410000,409500,410000,409500,7
|
|
20240110,104200,530179000,410000,410000,410000,410000,5
|
|
20240110,104100,528129000,410000,410000,410000,410000,12
|
|
20240110,104000,523209000,410000,410000,410000,410000,3
|
|
20240110,103900,521979000,410000,410000,410000,410000,24
|
|
20240110,103800,512139000,410000,410000,410000,410000,3
|
|
20240110,103700,510909000,410000,410000,410000,410000,4
|
|
20240110,103600,509269000,410000,410000,410000,410000,3
|
|
20240110,103500,508039000,410000,409500,410000,409500,6
|
|
20240110,103400,505579500,410000,410000,410000,410000,5
|
|
20240110,103300,503529500,410000,410000,410000,410000,3
|
|
20240110,103200,502299500,410000,410000,410000,410000,3
|
|
20240110,103100,501069500,410000,410000,410000,410000,5
|
|
20240110,103000,499019500,410000,409500,410000,409500,6
|
|
20240110,102900,496561000,410000,410000,410000,410000,14
|
|
20240110,102800,490821000,409500,409500,409500,409500,3
|
|
20240110,102700,489592500,409500,409500,409500,409500,5
|
|
20240110,102600,487545000,409500,409500,409500,409500,8
|
|
20240110,102500,484269000,409500,409500,409500,409500,3
|
|
20240110,102400,483040500,409500,409500,409500,409500,6
|
|
20240110,102300,480583500,409500,409500,409500,409000,4
|
|
20240110,102200,478946000,409500,409500,409500,409500,8
|
|
20240110,102100,475670000,409500,409500,409500,409500,6
|
|
20240110,102000,473213000,409500,409500,409500,409500,5
|
|
20240110,101900,471165500,409500,409500,409500,409000,31
|
|
20240110,101800,458484000,409500,409500,409500,409500,4
|
|
20240110,101700,456846000,409500,409500,409500,409500,3
|
|
20240110,101600,455617500,409500,409500,409500,409500,5
|
|
20240110,101500,453570000,409500,409500,409500,409500,4
|
|
20240110,101400,451932000,409500,409000,409500,409000,15
|
|
20240110,101300,445792500,409000,409500,409500,409000,10
|
|
20240110,101200,441700000,409500,409500,409500,409000,28
|
|
20240110,101100,430245000,409500,409500,409500,409500,7
|
|
20240110,101000,427378500,409500,409500,409500,409500,10
|
|
20240110,100900,423283500,409000,409500,409500,409000,5
|
|
20240110,100800,421236500,409500,409500,409500,409500,5
|
|
20240110,100700,419189000,409500,409500,409500,409500,4
|
|
20240110,100600,417551000,409500,409500,409500,409000,12
|
|
20240110,100500,412637500,410000,410000,410000,410000,3
|
|
20240110,100400,411407500,410000,410000,410000,409500,12
|
|
20240110,100300,406488000,410000,410500,410500,410000,7
|
|
20240110,100200,403617000,410000,410000,410500,410000,14
|
|
20240110,100100,397876500,410500,410500,410500,410000,13
|
|
20240110,100000,392544500,410500,410500,410500,410500,14
|
|
20240110,095900,386797500,410000,410500,410500,410000,5
|
|
20240110,095800,384745500,410500,410500,410500,410500,7
|
|
20240110,095700,381872000,410500,410000,410500,410000,5
|
|
20240110,095600,379820000,410500,409500,410500,409500,15
|
|
20240110,095500,373671000,409500,409500,410000,409500,15
|
|
20240110,095400,367526500,409500,409500,409500,409000,10
|
|
20240110,095300,363434000,409500,410000,410000,409500,23
|
|
20240110,095200,354015000,410000,410500,410500,410000,13
|
|
20240110,095100,348684500,410500,410000,410500,410000,6
|
|
20240110,095000,346222500,411000,410500,411000,410000,10
|
|
20240110,094900,342116500,410500,411000,411000,410500,6
|
|
20240110,094800,339652000,410500,410500,411000,410500,9
|
|
20240110,094700,335955500,410500,411000,411000,410500,11
|
|
20240110,094600,331435000,411000,411000,411000,410000,31
|
|
20240110,094500,318713500,411000,410000,411000,410000,4
|
|
20240110,094400,317071500,410000,410000,411000,410000,22
|
|
20240110,094300,308048500,411000,410000,411000,410000,11
|
|
20240110,094200,303529500,410000,410500,410500,410000,21
|
|
20240110,094100,294917000,410000,411000,411000,410000,8
|
|
20240110,094000,291633000,410500,410500,410500,410000,21
|
|
20240110,093900,283016000,410500,410500,410500,410500,27
|
|
20240110,093800,271932500,410000,410000,410500,410000,65
|
|
20240110,093700,245281500,410000,409500,410000,409500,118
|
|
20240110,093600,196904500,409500,409500,410000,409500,7
|
|
20240110,093500,194037500,409500,410000,410000,409500,11
|
|
20240110,093400,189531500,410000,409500,410000,409500,17
|
|
20240110,093300,182567500,409500,409500,409500,409500,9
|
|
20240110,093200,178882000,409500,409000,409500,409000,23
|
|
20240110,093100,169474000,409000,409000,409000,409000,20
|
|
20240110,093000,161294000,409000,408000,409000,408000,5
|
|
20240110,092900,159251000,408000,408000,408000,408000,3
|
|
20240110,092800,158027000,407000,408000,409500,407000,22
|
|
20240110,092700,149057000,408000,409000,409000,408000,6
|
|
20240110,092600,146605000,408000,409000,409000,408000,5
|
|
20240110,092500,144563000,409000,408500,409000,408000,28
|
|
20240110,092400,133126000,408000,407000,408000,407000,33
|
|
20240110,092300,119690500,407000,406500,407000,406500,6
|
|
20240110,092200,117250000,407000,407000,407000,407000,1
|
|
20240110,092100,116843000,407000,406000,407000,406000,4
|
|
20240110,092000,115218000,407000,406500,407000,406500,3
|
|
20240110,091900,113998000,406500,406000,406500,406000,2
|
|
20240110,091800,113185500,406500,406500,406500,406500,1
|
|
20240110,091700,112779000,406500,406500,406500,406500,4
|
|
20240110,091600,111153000,406500,406500,406500,406500,2
|
|
20240110,091500,110340000,406500,406500,406500,406500,1
|
|
20240110,091400,109933500,407000,405500,407000,405500,37
|
|
20240110,091300,94898500,405500,405500,405500,405500,5
|
|
20240110,091200,92871000,405500,406000,406000,405500,19
|
|
20240110,091100,85159000,406000,406500,406500,406000,14
|
|
20240110,091000,79472000,406500,406500,407000,406500,15
|
|
20240110,090900,73373000,406500,407000,407000,406500,7
|
|
20240110,090800,70524500,407000,407500,407500,407000,28
|
|
20240110,090700,59127000,407500,408000,408000,407500,17
|
|
20240110,090600,52197000,408000,408000,408000,407500,12
|
|
20240110,090500,47301500,407500,407500,408000,407500,20
|
|
20240110,090400,39151000,406000,407500,407500,406000,23
|
|
20240110,090300,29810000,406000,406000,406000,406000,5
|
|
20240110,090200,27780000,405500,407500,407500,405500,8
|
|
20240110,090100,24526000,408000,408000,408000,408000,4
|
|
20240110,090000,22894000,408000,409000,409000,408000,56
|