592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,184900,1224731500,399500,399500,399500,399500,976
|
|
20240111,184800,1224731500,399500,399500,399500,399500,0
|
|
20240111,184700,1224731500,399500,399500,399500,399500,0
|
|
20240111,184600,1224731500,399500,399500,399500,399500,0
|
|
20240111,184500,1224731500,399500,399500,399500,399500,0
|
|
20240111,184400,1224731500,399500,399500,399500,399500,0
|
|
20240111,184300,1224731500,399500,399500,399500,399500,0
|
|
20240111,184200,1224731500,399500,399500,399500,399500,0
|
|
20240111,184100,1224731500,399500,399500,399500,399500,0
|
|
20240111,184000,1224731500,399500,399500,399500,399500,0
|
|
20240111,183900,1224731500,399500,399500,399500,399500,0
|
|
20240111,183800,1224731500,399500,399500,399500,399500,0
|
|
20240111,183700,1224731500,399500,399500,399500,399500,0
|
|
20240111,183600,1224731500,399500,399500,399500,399500,0
|
|
20240111,183500,1224731500,399500,399500,399500,399500,0
|
|
20240111,183400,1224731500,399500,399500,399500,399500,0
|
|
20240111,183300,1224731500,399500,399500,399500,399500,0
|
|
20240111,183200,1224731500,399500,399500,399500,399500,0
|
|
20240111,183100,1224731500,399500,399500,399500,399500,0
|
|
20240111,183000,1224731500,399500,399500,399500,399500,0
|
|
20240111,182900,1224731500,399500,399500,399500,399500,0
|
|
20240111,182800,1224731500,399500,399500,399500,399500,0
|
|
20240111,182700,1224731500,399500,399500,399500,399500,0
|
|
20240111,182600,1224731500,399500,399500,399500,399500,0
|
|
20240111,182500,1224731500,399500,399500,399500,399500,0
|
|
20240111,182400,1224731500,399500,399500,399500,399500,0
|
|
20240111,182300,1224731500,399500,399500,399500,399500,0
|
|
20240111,182200,1224731500,399500,399500,399500,399500,0
|
|
20240111,182100,1224731500,399500,399500,399500,399500,0
|
|
20240111,182000,1224731500,399500,399500,399500,399500,0
|
|
20240111,181900,1224731500,399500,399500,399500,399500,976
|
|
20240111,181800,1224731500,399500,399500,399500,399500,0
|
|
20240111,181700,1224731500,399500,399500,399500,399500,0
|
|
20240111,181600,1224731500,399500,399500,399500,399500,0
|
|
20240111,181500,1224731500,399500,399500,399500,399500,0
|
|
20240111,181400,1224731500,399500,399500,399500,399500,0
|
|
20240111,181300,1224731500,399500,399500,399500,399500,0
|
|
20240111,181200,1224731500,399500,399500,399500,399500,0
|
|
20240111,181100,1224731500,399500,399500,399500,399500,0
|
|
20240111,181000,1224731500,399500,399500,399500,399500,0
|
|
20240111,180900,1224731500,399500,399500,399500,399500,0
|
|
20240111,180800,1224731500,399500,399500,399500,399500,0
|
|
20240111,180700,1224731500,399500,399500,399500,399500,0
|
|
20240111,180600,1224731500,399500,399500,399500,399500,0
|
|
20240111,180500,1224731500,399500,399500,399500,399500,0
|
|
20240111,180400,1224731500,399500,399500,399500,399500,0
|
|
20240111,180300,1224731500,399500,399500,399500,399500,0
|
|
20240111,180200,1224731500,399500,399500,399500,399500,0
|
|
20240111,180100,1224731500,399500,399500,399500,399500,0
|
|
20240111,180000,1224731500,399500,399500,399500,399500,0
|
|
20240111,175900,1224731500,399500,399500,399500,399500,0
|
|
20240111,175800,1224731500,399500,399500,399500,399500,0
|
|
20240111,175700,1224731500,399500,399500,399500,399500,0
|
|
20240111,175600,1224731500,399500,399500,399500,399500,0
|
|
20240111,175500,1224731500,399500,399500,399500,399500,0
|
|
20240111,175400,1224731500,399500,399500,399500,399500,0
|
|
20240111,175300,1224731500,399500,399500,399500,399500,0
|
|
20240111,175200,1224731500,399500,399500,399500,399500,0
|
|
20240111,175100,1224731500,399500,399500,399500,399500,0
|
|
20240111,175000,1224731500,399500,399500,399500,399500,0
|
|
20240111,174900,1224731500,399500,399500,399500,399500,976
|
|
20240111,174800,1224731500,399500,399500,399500,399500,0
|
|
20240111,174700,1224731500,399500,399500,399500,399500,0
|
|
20240111,174600,1224731500,399500,399500,399500,399500,0
|
|
20240111,174500,1224731500,399500,399500,399500,399500,0
|
|
20240111,174400,1224731500,399500,399500,399500,399500,0
|
|
20240111,174300,1224731500,399500,399500,399500,399500,0
|
|
20240111,174200,1224731500,399500,399500,399500,399500,0
|
|
20240111,174100,1224731500,399500,399500,399500,399500,0
|
|
20240111,174000,1224731500,399500,399500,399500,399500,0
|
|
20240111,173900,1224731500,399500,399500,399500,399500,0
|
|
20240111,173800,1224731500,399500,399500,399500,399500,0
|
|
20240111,173700,1224731500,399500,399500,399500,399500,0
|
|
20240111,173600,1224731500,399500,399500,399500,399500,0
|
|
20240111,173500,1224731500,399500,399500,399500,399500,0
|
|
20240111,173400,1224731500,399500,399500,399500,399500,0
|
|
20240111,173300,1224731500,399500,399500,399500,399500,0
|
|
20240111,173200,1224731500,399500,399500,399500,399500,0
|
|
20240111,173100,1224731500,399500,399500,399500,399500,0
|
|
20240111,173000,1224731500,399500,399500,399500,399500,0
|
|
20240111,172900,1224731500,399500,399500,399500,399500,0
|
|
20240111,172800,1224731500,399500,399500,399500,399500,0
|
|
20240111,172700,1224731500,399500,399500,399500,399500,0
|
|
20240111,172600,1224731500,399500,399500,399500,399500,0
|
|
20240111,172500,1224731500,399500,399500,399500,399500,0
|
|
20240111,172400,1224731500,399500,399500,399500,399500,0
|
|
20240111,172300,1224731500,399500,399500,399500,399500,0
|
|
20240111,172200,1224731500,399500,399500,399500,399500,0
|
|
20240111,172100,1224731500,399500,399500,399500,399500,0
|
|
20240111,172000,1224731500,399500,399500,399500,399500,0
|
|
20240111,171900,1224731500,399500,399500,399500,399500,976
|
|
20240111,171800,1224731500,399500,399500,399500,399500,0
|
|
20240111,171700,1224731500,399500,399500,399500,399500,0
|
|
20240111,171600,1224731500,399500,399500,399500,399500,0
|
|
20240111,171500,1224731500,399500,399500,399500,399500,0
|
|
20240111,171400,1224731500,399500,399500,399500,399500,0
|
|
20240111,171300,1224731500,399500,399500,399500,399500,0
|
|
20240111,171200,1224731500,399500,399500,399500,399500,0
|
|
20240111,171100,1224731500,399500,399500,399500,399500,0
|
|
20240111,171000,1224731500,399500,399500,399500,399500,0
|
|
20240111,170900,1224731500,399500,399500,399500,399500,0
|
|
20240111,170800,1224731500,399500,399500,399500,399500,0
|
|
20240111,170700,1224731500,399500,399500,399500,399500,0
|
|
20240111,170600,1224731500,399500,399500,399500,399500,0
|
|
20240111,170500,1224731500,399500,399500,399500,399500,0
|
|
20240111,170400,1224731500,399500,399500,399500,399500,0
|
|
20240111,170300,1224731500,399500,399500,399500,399500,0
|
|
20240111,170200,1224731500,399500,399500,399500,399500,0
|
|
20240111,170100,1224731500,399500,399500,399500,399500,0
|
|
20240111,170000,1224731500,399500,399500,399500,399500,0
|
|
20240111,165900,1224731500,399500,399500,399500,399500,0
|
|
20240111,165800,1224731500,399500,399500,399500,399500,0
|
|
20240111,165700,1224731500,399500,399500,399500,399500,0
|
|
20240111,165600,1224731500,399500,399500,399500,399500,0
|
|
20240111,165500,1224731500,399500,399500,399500,399500,0
|
|
20240111,165400,1224731500,399500,399500,399500,399500,0
|
|
20240111,165300,1224731500,399500,399500,399500,399500,0
|
|
20240111,165200,1224731500,399500,399500,399500,399500,0
|
|
20240111,165100,1224731500,399500,399500,399500,399500,0
|
|
20240111,165000,1224731500,399500,399500,399500,399500,0
|
|
20240111,164900,1224731500,399500,399500,399500,399500,976
|
|
20240111,164800,1224731500,399500,399500,399500,399500,0
|
|
20240111,164700,1224731500,399500,399500,399500,399500,0
|
|
20240111,164600,1224731500,399500,399500,399500,399500,0
|
|
20240111,164500,1224731500,399500,399500,399500,399500,0
|
|
20240111,164400,1224731500,399500,399500,399500,399500,0
|
|
20240111,164300,1224731500,399500,399500,399500,399500,0
|
|
20240111,164200,1224731500,399500,399500,399500,399500,0
|
|
20240111,164100,1224731500,399500,399500,399500,399500,0
|
|
20240111,164000,1224731500,399500,399500,399500,399500,0
|
|
20240111,163900,1224731500,399500,399500,399500,399500,0
|
|
20240111,163800,1224731500,399500,399500,399500,399500,0
|
|
20240111,163700,1224731500,399500,399500,399500,399500,0
|
|
20240111,163600,1224731500,399500,399500,399500,399500,0
|
|
20240111,163500,1224731500,399500,399500,399500,399500,0
|
|
20240111,163400,1224731500,399500,399500,399500,399500,0
|
|
20240111,163300,1224731500,399500,399500,399500,399500,0
|
|
20240111,163200,1224731500,399500,399500,399500,399500,0
|
|
20240111,163100,1224731500,399500,399500,399500,399500,0
|
|
20240111,163000,1224731500,399500,399500,399500,399500,0
|
|
20240111,162900,1224731500,399500,399500,399500,399500,0
|
|
20240111,162800,1224731500,399500,399500,399500,399500,0
|
|
20240111,162700,1224731500,399500,399500,399500,399500,0
|
|
20240111,162600,1224731500,399500,399500,399500,399500,0
|
|
20240111,162500,1224731500,399500,399500,399500,399500,0
|
|
20240111,162400,1224731500,399500,399500,399500,399500,0
|
|
20240111,162300,1224731500,399500,399500,399500,399500,0
|
|
20240111,162200,1224731500,399500,399500,399500,399500,0
|
|
20240111,162100,1224731500,399500,399500,399500,399500,0
|
|
20240111,162000,1224731500,399500,399500,399500,399500,0
|
|
20240111,161900,1224731500,399500,399500,399500,399500,976
|
|
20240111,161800,1224731500,399500,399500,399500,399500,0
|
|
20240111,161700,1224731500,399500,399500,399500,399500,0
|
|
20240111,161600,1224731500,399500,399500,399500,399500,0
|
|
20240111,161500,1224731500,399500,399500,399500,399500,0
|
|
20240111,161400,1224731500,399500,399500,399500,399500,0
|
|
20240111,161300,1224731500,399500,399500,399500,399500,0
|
|
20240111,161200,1224731500,399500,399500,399500,399500,0
|
|
20240111,161100,1224731500,399500,399500,399500,399500,0
|
|
20240111,161000,1224731500,399500,399500,399500,399500,0
|
|
20240111,160900,1224731500,399500,399500,399500,399500,0
|
|
20240111,160800,1224731500,399500,399500,399500,399500,0
|
|
20240111,160700,1224731500,399500,399500,399500,399500,0
|
|
20240111,160600,1224731500,399500,399500,399500,399500,0
|
|
20240111,160500,1224731500,399500,399500,399500,399500,0
|
|
20240111,160400,1224731500,399500,399500,399500,399500,0
|
|
20240111,160300,1224731500,399500,399500,399500,399500,0
|
|
20240111,160200,1224731500,399500,399500,399500,399500,0
|
|
20240111,160100,1224731500,399500,399500,399500,399500,0
|
|
20240111,160000,1224731500,399500,399500,399500,399500,0
|
|
20240111,155900,1224731500,399500,399500,399500,399500,0
|
|
20240111,155800,1224731500,399500,399500,399500,399500,0
|
|
20240111,155700,1224731500,399500,399500,399500,399500,0
|
|
20240111,155600,1224731500,399500,399500,399500,399500,0
|
|
20240111,155500,1224731500,399500,399500,399500,399500,0
|
|
20240111,155400,1224731500,399500,399500,399500,399500,0
|
|
20240111,155300,1224731500,399500,399500,399500,399500,0
|
|
20240111,155200,1224731500,399500,399500,399500,399500,0
|
|
20240111,155100,1224731500,399500,399500,399500,399500,0
|
|
20240111,155000,1224731500,399500,399500,399500,399500,0
|
|
20240111,154900,1224731500,399500,399500,399500,399500,976
|
|
20240111,154800,1224731500,399500,399500,399500,399500,0
|
|
20240111,154700,1224731500,399500,399500,399500,399500,0
|
|
20240111,154600,1224731500,399500,399500,399500,399500,0
|
|
20240111,154500,1224731500,399500,399500,399500,399500,0
|
|
20240111,154400,1224731500,399500,399500,399500,399500,0
|
|
20240111,154300,1224731500,399500,399500,399500,399500,0
|
|
20240111,154200,1224731500,399500,399500,399500,399500,0
|
|
20240111,154100,1224731500,399500,399500,399500,399500,0
|
|
20240111,154000,1224731500,399500,399500,399500,399500,0
|
|
20240111,153900,1224731500,399500,399500,399500,399500,0
|
|
20240111,153800,1224731500,399500,399500,399500,399500,0
|
|
20240111,153700,1224731500,399500,399500,399500,399500,0
|
|
20240111,153600,1224731500,399500,399500,399500,399500,0
|
|
20240111,153500,1224731500,399500,399500,399500,399500,0
|
|
20240111,153400,1224731500,399500,399500,399500,399500,0
|
|
20240111,153300,1224731500,399500,399500,399500,399500,0
|
|
20240111,153200,1224731500,399500,399500,399500,399500,0
|
|
20240111,153100,1224731500,399500,399500,399500,399500,0
|
|
20240111,153000,1224731500,399500,399500,399500,399500,976
|
|
20240111,152900,834819500,402500,402500,402500,402500,0
|
|
20240111,152800,834819500,402500,402500,402500,402500,0
|
|
20240111,152700,834819500,402500,402500,402500,402500,0
|
|
20240111,152600,834819500,402500,402500,402500,402500,0
|
|
20240111,152500,834819500,402500,402500,402500,402500,0
|
|
20240111,152400,834819500,402500,402500,402500,402500,0
|
|
20240111,152300,834819500,402500,402500,402500,402500,0
|
|
20240111,152200,834819500,402500,402500,402500,402500,0
|
|
20240111,152100,834819500,402500,402500,402500,402500,0
|
|
20240111,152000,834819500,402500,402500,402500,402500,0
|
|
20240111,151900,834819500,402500,402500,402500,402500,8
|
|
20240111,151800,831599500,402500,402500,402500,402500,4
|
|
20240111,151700,829989500,402500,402500,402500,402500,5
|
|
20240111,151600,827977000,402500,403000,403000,402500,22
|
|
20240111,151500,819121000,402500,402500,402500,402500,2
|
|
20240111,151400,818316000,403000,403000,403000,402500,25
|
|
20240111,151300,808246000,403500,403500,403500,403500,3
|
|
20240111,151200,807035500,403500,403500,403500,403500,8
|
|
20240111,151100,803807500,402500,403500,403500,402500,3
|
|
20240111,151000,802598000,402500,403500,403500,402500,11
|
|
20240111,150900,798165000,404000,404000,404000,404000,2
|
|
20240111,150800,797357000,403000,403000,403000,403000,0
|
|
20240111,150700,797357000,403000,403000,403000,403000,20
|
|
20240111,150600,789297000,402500,402500,402500,402500,0
|
|
20240111,150500,789297000,402500,402500,402500,402500,4
|
|
20240111,150400,787687000,402500,402500,402500,402500,0
|
|
20240111,150300,787687000,402500,402500,402500,402500,2
|
|
20240111,150200,786882000,402000,402000,402000,402000,0
|
|
20240111,150100,786882000,402000,403500,403500,402000,14
|
|
20240111,150000,781242000,403500,402500,403500,402500,9
|
|
20240111,145900,777614500,402500,402500,402500,402500,0
|
|
20240111,145800,777614500,402500,402500,402500,402500,1
|
|
20240111,145700,777212000,403500,403500,403500,403500,3
|
|
20240111,145600,776001500,402000,403500,403500,402000,4
|
|
20240111,145500,774389000,402000,402000,402000,402000,2
|
|
20240111,145400,773585000,403000,403000,403000,403000,2
|
|
20240111,145300,772779000,402000,402500,404000,402000,11
|
|
20240111,145200,768352500,402500,402000,402500,402000,4
|
|
20240111,145100,766743000,402500,402000,402500,402000,10
|
|
20240111,145000,762719000,402000,402000,402000,402000,1
|
|
20240111,144900,762317000,404000,403500,404000,402500,126
|
|
20240111,144800,711540500,403500,403500,403500,403500,0
|
|
20240111,144700,711540500,403500,403500,403500,403500,8
|
|
20240111,144600,708312500,404000,404000,404000,404000,3
|
|
20240111,144500,707100500,403500,403500,403500,403500,1
|
|
20240111,144400,706697000,403500,403500,403500,403500,1
|
|
20240111,144300,706293500,403500,403500,403500,403500,0
|
|
20240111,144200,706293500,403500,403500,403500,403500,1
|
|
20240111,144100,705890000,403500,403500,403500,403500,1
|
|
20240111,144000,705486500,403500,403500,403500,403500,0
|
|
20240111,143900,705486500,403500,403500,403500,403500,1
|
|
20240111,143800,705083000,403500,403500,403500,403500,1
|
|
20240111,143700,704679500,403500,403500,403500,403500,0
|
|
20240111,143600,704679500,403500,403500,403500,403500,3
|
|
20240111,143500,703469000,403500,403500,403500,403500,1
|
|
20240111,143400,703065500,403500,403500,403500,403500,0
|
|
20240111,143300,703065500,403500,403500,403500,403500,1
|
|
20240111,143200,702662000,403500,403500,403500,403500,0
|
|
20240111,143100,702662000,403500,404000,404000,403500,3
|
|
20240111,143000,701450500,404000,404000,404000,404000,1
|
|
20240111,142900,701046500,403500,403500,403500,403500,0
|
|
20240111,142800,701046500,403500,403500,403500,403500,0
|
|
20240111,142700,701046500,403500,403500,403500,403500,4
|
|
20240111,142600,699432500,403000,403000,403000,403000,0
|
|
20240111,142500,699432500,403000,403000,403000,403000,15
|
|
20240111,142400,693387500,403000,403000,403000,403000,1
|
|
20240111,142300,692984500,402500,402500,402500,402500,0
|
|
20240111,142200,692984500,402500,402500,402500,402500,0
|
|
20240111,142100,692984500,402500,403000,403000,402500,13
|
|
20240111,142000,687747500,403500,403500,403500,403500,4
|
|
20240111,141900,686133500,403500,403500,403500,403500,2
|
|
20240111,141800,685326500,403500,403500,404000,403500,37
|
|
20240111,141700,670396500,403000,403000,403000,403000,1
|
|
20240111,141600,669993500,403000,403000,403000,403000,0
|
|
20240111,141500,669993500,403000,403000,403000,403000,0
|
|
20240111,141400,669993500,403000,403000,403000,403000,1
|
|
20240111,141300,669590500,403000,403000,403000,403000,0
|
|
20240111,141200,669590500,403000,403000,403000,403000,2
|
|
20240111,141100,668784500,403500,403500,403500,403500,0
|
|
20240111,141000,668784500,403500,403500,403500,403500,1
|
|
20240111,140900,668381000,403500,403000,403500,403000,8
|
|
20240111,140800,665156000,403500,403500,403500,403500,0
|
|
20240111,140700,665156000,403500,403000,403500,403000,24
|
|
20240111,140600,655483000,403000,402500,403000,402500,3
|
|
20240111,140500,654275000,402500,402500,402500,402500,0
|
|
20240111,140400,654275000,402500,402500,402500,402500,0
|
|
20240111,140300,654275000,402500,402500,402500,402500,0
|
|
20240111,140200,654275000,402500,402500,402500,402500,0
|
|
20240111,140100,654275000,402500,402500,402500,402500,0
|
|
20240111,140000,654275000,402500,403000,403000,402500,3
|
|
20240111,135900,653067000,402500,402500,402500,402500,0
|
|
20240111,135800,653067000,402500,402500,402500,402500,0
|
|
20240111,135700,653067000,402500,402500,402500,402500,0
|
|
20240111,135600,653067000,402500,402500,402500,402500,0
|
|
20240111,135500,653067000,402500,402500,402500,402500,0
|
|
20240111,135400,653067000,402500,402500,402500,402500,0
|
|
20240111,135300,653067000,402500,402500,402500,402500,2
|
|
20240111,135200,652262000,402500,402500,402500,402500,5
|
|
20240111,135100,650249500,402500,402500,402500,402500,0
|
|
20240111,135000,650249500,402500,402500,402500,402500,0
|
|
20240111,134900,650249500,402500,402500,402500,402500,0
|
|
20240111,134800,650249500,402500,402500,402500,402500,0
|
|
20240111,134700,650249500,402500,402500,402500,402500,2
|
|
20240111,134600,649444500,402500,402500,402500,402500,0
|
|
20240111,134500,649444500,402500,402000,402500,402000,7
|
|
20240111,134400,646627500,402500,402500,402500,402500,1
|
|
20240111,134300,646225000,403500,403500,403500,403500,0
|
|
20240111,134200,646225000,403500,403500,403500,403500,0
|
|
20240111,134100,646225000,403500,402000,403500,402000,14
|
|
20240111,134000,640589500,402000,403000,403000,401500,306
|
|
20240111,133900,517370000,403500,403500,403500,403500,0
|
|
20240111,133800,517370000,403500,403500,403500,403500,2
|
|
20240111,133700,516563000,403500,403500,403500,403500,0
|
|
20240111,133600,516563000,403500,403500,403500,403500,1
|
|
20240111,133500,516159500,403500,403500,403500,403500,0
|
|
20240111,133400,516159500,403500,403500,403500,403500,1
|
|
20240111,133300,515756000,403500,403500,403500,403500,0
|
|
20240111,133200,515756000,403500,403500,403500,403500,0
|
|
20240111,133100,515756000,403500,403500,403500,403500,1
|
|
20240111,133000,515352500,403500,403500,403500,403500,1
|
|
20240111,132900,514949000,403000,403000,403000,403000,1
|
|
20240111,132800,514546000,403500,403500,403500,403500,0
|
|
20240111,132700,514546000,403500,403500,403500,403500,1
|
|
20240111,132600,514142500,403500,403500,403500,403500,2
|
|
20240111,132500,513335500,403500,403500,403500,403500,0
|
|
20240111,132400,513335500,403500,403500,403500,403500,0
|
|
20240111,132300,513335500,403500,403500,403500,403500,1
|
|
20240111,132200,512932000,403500,403500,403500,403500,0
|
|
20240111,132100,512932000,403500,403500,403500,403500,0
|
|
20240111,132000,512932000,403500,403500,403500,403500,2
|
|
20240111,131900,512125000,403000,403000,403000,403000,1
|
|
20240111,131800,511722000,403000,403000,403000,403000,3
|
|
20240111,131700,510513000,403000,403000,403000,403000,0
|
|
20240111,131600,510513000,403000,403000,403000,403000,0
|
|
20240111,131500,510513000,403000,403000,403000,403000,0
|
|
20240111,131400,510513000,403000,403000,403000,403000,0
|
|
20240111,131300,510513000,403000,403000,403000,403000,0
|
|
20240111,131200,510513000,403000,403000,403000,403000,0
|
|
20240111,131100,510513000,403000,403000,403000,403000,1
|
|
20240111,131000,510110000,403500,404000,404000,403000,55
|
|
20240111,130900,487919000,404000,404000,404000,404000,0
|
|
20240111,130800,487919000,404000,404000,404000,404000,2
|
|
20240111,130700,487111000,404000,404000,404000,404000,2
|
|
20240111,130600,486303000,404000,404000,404000,404000,2
|
|
20240111,130500,485495000,404000,404000,404000,404000,0
|
|
20240111,130400,485495000,404000,404000,404000,404000,5
|
|
20240111,130300,483475000,404000,404000,404000,404000,2
|
|
20240111,130200,482667000,404000,404000,404000,404000,2
|
|
20240111,130100,481859000,404000,404000,404000,404000,2
|
|
20240111,130000,481051000,403500,404500,404500,403500,2
|
|
20240111,125900,480243000,403500,403500,403500,403500,0
|
|
20240111,125800,480243000,403500,403500,403500,403500,0
|
|
20240111,125700,480243000,403500,403500,403500,403500,0
|
|
20240111,125600,480243000,403500,403500,403500,403500,0
|
|
20240111,125500,480243000,403500,404000,404000,403500,6
|
|
20240111,125400,477819500,404000,404000,404000,404000,6
|
|
20240111,125300,475395500,403500,404500,404500,403500,11
|
|
20240111,125200,470952500,404500,404500,404500,404500,0
|
|
20240111,125100,470952500,404500,404500,404500,404500,1
|
|
20240111,125000,470548000,404500,404500,404500,404500,1
|
|
20240111,124900,470143500,404500,404500,404500,404500,0
|
|
20240111,124800,470143500,404500,404500,404500,404500,1
|
|
20240111,124700,469739000,404000,404000,404000,404000,5
|
|
20240111,124600,467719000,404500,404500,404500,404500,0
|
|
20240111,124500,467719000,404500,404500,404500,404500,0
|
|
20240111,124400,467719000,404500,404500,404500,404500,0
|
|
20240111,124300,467719000,404500,404500,404500,404500,0
|
|
20240111,124200,467719000,404500,404500,404500,404500,0
|
|
20240111,124100,467719000,404500,404500,404500,404500,1
|
|
20240111,124000,467314500,404500,404500,404500,404500,1
|
|
20240111,123900,466910000,404500,404500,404500,404500,1
|
|
20240111,123800,466505500,404000,404000,404000,404000,14
|
|
20240111,123700,460849500,404000,404000,404000,404000,0
|
|
20240111,123600,460849500,404000,404000,404000,404000,0
|
|
20240111,123500,460849500,404000,404000,404000,404000,20
|
|
20240111,123400,452769500,404500,404500,404500,404500,0
|
|
20240111,123300,452769500,404500,404000,404500,404000,2
|
|
20240111,123200,451961000,404000,404000,404000,404000,1
|
|
20240111,123100,451557000,404000,404000,404000,404000,2
|
|
20240111,123000,450749000,404000,404000,404000,404000,1
|
|
20240111,122900,450345000,404000,404000,404000,404000,0
|
|
20240111,122800,450345000,404000,404000,404000,404000,0
|
|
20240111,122700,450345000,404000,404000,404000,404000,3
|
|
20240111,122600,449133000,404000,404000,404000,404000,0
|
|
20240111,122500,449133000,404000,404000,404000,404000,1
|
|
20240111,122400,448729000,404000,404000,404000,404000,0
|
|
20240111,122300,448729000,404000,404000,404000,404000,0
|
|
20240111,122200,448729000,404000,403500,404000,403500,7
|
|
20240111,122100,445904000,404000,404000,404000,404000,0
|
|
20240111,122000,445904000,404000,404000,404000,404000,0
|
|
20240111,121900,445904000,404000,404000,404000,404000,2
|
|
20240111,121800,445096000,404000,404000,404000,404000,1
|
|
20240111,121700,444692000,404000,404000,404000,404000,0
|
|
20240111,121600,444692000,404000,404000,404000,404000,2
|
|
20240111,121500,443884000,404000,404000,404000,404000,0
|
|
20240111,121400,443884000,404000,404000,404000,404000,0
|
|
20240111,121300,443884000,404000,404000,404000,404000,1
|
|
20240111,121200,443480000,404000,404000,404000,404000,0
|
|
20240111,121100,443480000,404000,404000,404000,404000,9
|
|
20240111,121000,439844000,404000,404000,404000,403500,6
|
|
20240111,120900,437420500,404000,404000,404000,404000,0
|
|
20240111,120800,437420500,404000,404000,404000,404000,1
|
|
20240111,120700,437016500,404000,404000,404000,404000,0
|
|
20240111,120600,437016500,404000,404000,404000,404000,1
|
|
20240111,120500,436612500,404000,404000,404000,404000,0
|
|
20240111,120400,436612500,404000,403500,404000,403500,11
|
|
20240111,120300,432173500,403500,403500,403500,403500,0
|
|
20240111,120200,432173500,403500,403500,403500,403500,2
|
|
20240111,120100,431366500,404000,404000,404000,404000,2
|
|
20240111,120000,430558500,403500,403500,403500,403500,1
|
|
20240111,115900,430155000,404000,404000,404000,404000,1
|
|
20240111,115800,429751000,404000,404000,404000,404000,10
|
|
20240111,115700,425711000,404000,404000,404000,404000,10
|
|
20240111,115600,421671000,404000,404000,404000,404000,1
|
|
20240111,115500,421267000,403500,403500,403500,403500,1
|
|
20240111,115400,420863500,403500,403500,403500,403500,1
|
|
20240111,115300,420460000,403500,403500,403500,403500,0
|
|
20240111,115200,420460000,403500,403500,403500,403500,0
|
|
20240111,115100,420460000,403500,403500,403500,403500,0
|
|
20240111,115000,420460000,403500,403500,403500,403500,0
|
|
20240111,114900,420460000,403500,403500,403500,403500,0
|
|
20240111,114800,420460000,403500,403500,403500,403500,0
|
|
20240111,114700,420460000,403500,403500,403500,403500,0
|
|
20240111,114600,420460000,403500,403500,403500,403500,0
|
|
20240111,114500,420460000,403500,403500,403500,403500,4
|
|
20240111,114400,418846000,404000,404000,404000,404000,0
|
|
20240111,114300,418846000,404000,404000,404000,404000,0
|
|
20240111,114200,418846000,404000,404000,404000,404000,0
|
|
20240111,114100,418846000,404000,404000,404000,404000,0
|
|
20240111,114000,418846000,404000,404000,404000,404000,17
|
|
20240111,113900,411978000,404500,404500,404500,404500,0
|
|
20240111,113800,411978000,404500,404500,404500,404500,0
|
|
20240111,113700,411978000,404500,404500,404500,404500,0
|
|
20240111,113600,411978000,404500,404500,404500,404500,1
|
|
20240111,113500,411573500,404000,404000,404000,404000,5
|
|
20240111,113400,409553500,404000,404000,404000,404000,1
|
|
20240111,113300,409149500,404000,404000,404000,404000,0
|
|
20240111,113200,409149500,404000,404000,404000,404000,0
|
|
20240111,113100,409149500,404000,404000,404000,404000,2
|
|
20240111,113000,408341500,404000,404000,404000,404000,0
|
|
20240111,112900,408341500,404000,404000,404000,404000,0
|
|
20240111,112800,408341500,404000,404000,404000,404000,0
|
|
20240111,112700,408341500,404000,404000,404000,404000,0
|
|
20240111,112600,408341500,404000,404000,404000,404000,1
|
|
20240111,112500,407937500,405000,405000,405000,405000,0
|
|
20240111,112400,407937500,405000,405000,405000,405000,0
|
|
20240111,112300,407937500,405000,405000,405000,405000,0
|
|
20240111,112200,407937500,405000,405000,405000,405000,4
|
|
20240111,112100,406317500,404500,404500,404500,404500,16
|
|
20240111,112000,399845500,404500,404500,404500,404500,0
|
|
20240111,111900,399845500,404500,404500,404500,404500,0
|
|
20240111,111800,399845500,404500,405000,405000,404500,2
|
|
20240111,111700,399036000,405000,405000,405000,405000,2
|
|
20240111,111600,398226000,404500,404500,404500,404500,9
|
|
20240111,111500,394585500,404000,404000,404000,404000,0
|
|
20240111,111400,394585500,404000,404000,404000,404000,3
|
|
20240111,111300,393373500,404000,404000,404000,404000,0
|
|
20240111,111200,393373500,404000,404000,404000,404000,0
|
|
20240111,111100,393373500,404000,404000,404000,404000,13
|
|
20240111,111000,388121500,405000,405000,405000,405000,1
|
|
20240111,110900,387716500,404500,404500,404500,404500,2
|
|
20240111,110800,386907500,404500,404500,404500,404500,0
|
|
20240111,110700,386907500,404500,404500,404500,404500,0
|
|
20240111,110600,386907500,404500,404500,404500,404500,2
|
|
20240111,110500,386098500,404500,404500,404500,404500,0
|
|
20240111,110400,386098500,404500,404500,404500,404500,0
|
|
20240111,110300,386098500,404500,404500,404500,404500,10
|
|
20240111,110200,382053500,404500,404500,404500,404500,10
|
|
20240111,110100,378008500,405000,405000,405000,405000,1
|
|
20240111,110000,377603500,404000,404000,404000,404000,4
|
|
20240111,105900,375987500,403500,403500,403500,403500,0
|
|
20240111,105800,375987500,403500,403500,403500,403500,0
|
|
20240111,105700,375987500,403500,403500,403500,403500,2
|
|
20240111,105600,375180500,403000,403000,403000,403000,0
|
|
20240111,105500,375180500,403000,405000,405000,403000,138
|
|
20240111,105400,319502500,404500,404500,404500,404500,0
|
|
20240111,105300,319502500,404500,404500,404500,404500,24
|
|
20240111,105200,309794500,404000,404000,404000,404000,0
|
|
20240111,105100,309794500,404000,404000,404000,404000,0
|
|
20240111,105000,309794500,404000,404000,404000,404000,1
|
|
20240111,104900,309390500,404500,404500,404500,404500,1
|
|
20240111,104800,308986000,404500,404500,404500,404500,0
|
|
20240111,104700,308986000,404500,404500,404500,404500,0
|
|
20240111,104600,308986000,404500,404500,404500,404500,2
|
|
20240111,104500,308177000,404500,404500,404500,404500,1
|
|
20240111,104400,307772500,404000,404000,404000,404000,1
|
|
20240111,104300,307368500,404000,404000,404000,404000,0
|
|
20240111,104200,307368500,404000,403500,404000,403500,7
|
|
20240111,104100,304541500,404500,404500,404500,404500,0
|
|
20240111,104000,304541500,404500,404500,404500,404500,1
|
|
20240111,103900,304137000,404000,404000,404000,404000,0
|
|
20240111,103800,304137000,404000,404000,404000,404000,0
|
|
20240111,103700,304137000,404000,404000,404000,404000,4
|
|
20240111,103600,302521000,404000,404000,404000,404000,1
|
|
20240111,103500,302117000,404000,404000,404000,404000,3
|
|
20240111,103400,300905000,404000,404000,404000,404000,0
|
|
20240111,103300,300905000,404000,404000,404000,404000,20
|
|
20240111,103200,292825000,404000,403500,404000,403500,10
|
|
20240111,103100,288789500,404000,404000,404000,404000,7
|
|
20240111,103000,285961500,404000,404000,404000,403500,14
|
|
20240111,102900,280306500,403500,403500,403500,403500,0
|
|
20240111,102800,280306500,403500,404000,404000,403500,27
|
|
20240111,102700,269399500,404500,404500,404500,404500,1
|
|
20240111,102600,268995000,404500,404500,404500,404500,1
|
|
20240111,102500,268590500,404000,404000,404000,404000,0
|
|
20240111,102400,268590500,404000,404000,404000,404000,0
|
|
20240111,102300,268590500,404000,404000,404000,404000,0
|
|
20240111,102200,268590500,404000,404000,404000,404000,0
|
|
20240111,102100,268590500,404000,405000,405000,404000,3
|
|
20240111,102000,267377000,405500,405000,405500,405000,3
|
|
20240111,101900,266161500,405000,405000,405000,405000,1
|
|
20240111,101800,265756500,405000,405000,405000,405000,0
|
|
20240111,101700,265756500,405000,405000,405000,405000,3
|
|
20240111,101600,264541500,405000,405000,405000,405000,0
|
|
20240111,101500,264541500,405000,405000,405000,405000,7
|
|
20240111,101400,261706500,405000,405000,405000,405000,0
|
|
20240111,101300,261706500,405000,405000,405000,405000,0
|
|
20240111,101200,261706500,405000,405000,405000,405000,3
|
|
20240111,101100,260491500,405000,405000,405000,405000,2
|
|
20240111,101000,259681500,405000,405000,405000,405000,0
|
|
20240111,100900,259681500,405000,405000,405000,405000,1
|
|
20240111,100800,259276500,405000,405000,405000,405000,0
|
|
20240111,100700,259276500,405000,405000,405000,405000,0
|
|
20240111,100600,259276500,405000,405000,405000,405000,1
|
|
20240111,100500,258871500,403500,404500,404500,403500,5
|
|
20240111,100400,256850000,403500,403500,403500,403500,0
|
|
20240111,100300,256850000,403500,403500,403500,403500,0
|
|
20240111,100200,256850000,403500,403500,403500,403500,0
|
|
20240111,100100,256850000,403500,404000,405500,403500,32
|
|
20240111,100000,243900500,404000,403500,404000,403500,4
|
|
20240111,095900,242285000,403500,403500,403500,403500,10
|
|
20240111,095800,238250000,404000,404000,404000,404000,0
|
|
20240111,095700,238250000,404000,404000,404000,404000,0
|
|
20240111,095600,238250000,404000,404000,404000,404000,1
|
|
20240111,095500,237846000,403500,403500,403500,403500,2
|
|
20240111,095400,237039000,403500,403500,403500,403500,1
|
|
20240111,095300,236635500,403500,403000,403500,403000,21
|
|
20240111,095200,228172000,403500,403500,403500,403500,23
|
|
20240111,095100,218891500,403000,403500,403500,403000,2
|
|
20240111,095000,218085000,403500,403500,403500,403500,0
|
|
20240111,094900,218085000,403500,403500,403500,403500,1
|
|
20240111,094800,217681500,404000,404000,404000,404000,0
|
|
20240111,094700,217681500,404000,404000,404000,404000,1
|
|
20240111,094600,217277500,404000,404000,404000,404000,0
|
|
20240111,094500,217277500,404000,404000,404000,404000,4
|
|
20240111,094400,215661500,404000,404000,404000,404000,2
|
|
20240111,094300,214853500,404000,404000,404000,404000,0
|
|
20240111,094200,214853500,404000,404000,404000,404000,7
|
|
20240111,094100,212025500,404500,404500,404500,404500,0
|
|
20240111,094000,212025500,404500,404500,404500,404500,0
|
|
20240111,093900,212025500,404500,405000,405000,404500,2
|
|
20240111,093800,211216000,405000,405000,405000,405000,0
|
|
20240111,093700,211216000,405000,404000,405000,404000,41
|
|
20240111,093600,194649000,403000,403000,403000,403000,4
|
|
20240111,093500,193037000,403000,403000,403000,403000,13
|
|
20240111,093400,187798000,404000,402500,404000,402500,22
|
|
20240111,093300,178940000,404000,404000,404000,404000,1
|
|
20240111,093200,178536000,403000,403000,403000,403000,0
|
|
20240111,093100,178536000,403000,404000,404000,403000,13
|
|
20240111,093000,173296000,404000,402000,404000,402000,64
|
|
20240111,092900,147515500,401500,401500,401500,401500,20
|
|
20240111,092800,139485500,401500,402500,402500,401500,4
|
|
20240111,092700,137878500,402000,402000,402500,402000,62
|
|
20240111,092600,112954000,402500,403000,403000,402500,16
|
|
20240111,092500,106513500,402500,402500,402500,402500,0
|
|
20240111,092400,106513500,402500,402500,402500,402500,67
|
|
20240111,092300,79546000,403000,403000,403000,403000,29
|
|
20240111,092200,67859000,403500,403500,403500,403500,1
|
|
20240111,092100,67455500,403000,403000,403000,403000,0
|
|
20240111,092000,67455500,403000,403000,403000,403000,2
|
|
20240111,091900,66649500,404000,403000,404000,403000,10
|
|
20240111,091800,62611500,403500,403500,403500,403500,0
|
|
20240111,091700,62611500,403500,403500,403500,403500,0
|
|
20240111,091600,62611500,403500,402500,403500,402500,12
|
|
20240111,091500,57774500,402500,403000,403000,402500,12
|
|
20240111,091400,52940000,403000,404000,404000,403000,50
|
|
20240111,091300,32779000,404000,404000,404000,404000,0
|
|
20240111,091200,32779000,404000,404000,404000,404000,4
|
|
20240111,091100,31163000,404500,404000,404500,404000,7
|
|
20240111,091000,28332000,404000,404000,404000,403500,7
|
|
20240111,090900,25504500,405000,405000,405000,405000,0
|
|
20240111,090800,25504500,405000,405000,405000,405000,1
|
|
20240111,090700,25099500,404000,404000,404000,404000,4
|
|
20240111,090600,23483500,404000,403500,404000,403500,4
|
|
20240111,090500,21869000,403500,403500,403500,403500,2
|
|
20240111,090400,21062000,404000,404000,404000,404000,2
|
|
20240111,090300,20254000,404000,404000,404000,404000,8
|
|
20240111,090200,17022000,404000,404000,404000,404000,1
|
|
20240111,090100,16618000,405500,406500,406500,404500,26
|
|
20240111,090000,6092000,406500,406000,406500,406000,15
|