592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,184900,1550945000,409000,409000,409000,409000,193
|
|
20240115,184800,1550945000,409000,409000,409000,409000,0
|
|
20240115,184700,1550945000,409000,409000,409000,409000,0
|
|
20240115,184600,1550945000,409000,409000,409000,409000,0
|
|
20240115,184500,1550945000,409000,409000,409000,409000,0
|
|
20240115,184400,1550945000,409000,409000,409000,409000,0
|
|
20240115,184300,1550945000,409000,409000,409000,409000,0
|
|
20240115,184200,1550945000,409000,409000,409000,409000,0
|
|
20240115,184100,1550945000,409000,409000,409000,409000,0
|
|
20240115,184000,1550945000,409000,409000,409000,409000,0
|
|
20240115,183900,1550945000,409000,409000,409000,409000,0
|
|
20240115,183800,1550945000,409000,409000,409000,409000,0
|
|
20240115,183700,1550945000,409000,409000,409000,409000,0
|
|
20240115,183600,1550945000,409000,409000,409000,409000,0
|
|
20240115,183500,1550945000,409000,409000,409000,409000,0
|
|
20240115,183400,1550945000,409000,409000,409000,409000,0
|
|
20240115,183300,1550945000,409000,409000,409000,409000,0
|
|
20240115,183200,1550945000,409000,409000,409000,409000,0
|
|
20240115,183100,1550945000,409000,409000,409000,409000,0
|
|
20240115,183000,1550945000,409000,409000,409000,409000,0
|
|
20240115,182900,1550945000,409000,409000,409000,409000,0
|
|
20240115,182800,1550945000,409000,409000,409000,409000,0
|
|
20240115,182700,1550945000,409000,409000,409000,409000,0
|
|
20240115,182600,1550945000,409000,409000,409000,409000,0
|
|
20240115,182500,1550945000,409000,409000,409000,409000,0
|
|
20240115,182400,1550945000,409000,409000,409000,409000,0
|
|
20240115,182300,1550945000,409000,409000,409000,409000,0
|
|
20240115,182200,1550945000,409000,409000,409000,409000,0
|
|
20240115,182100,1550945000,409000,409000,409000,409000,0
|
|
20240115,182000,1550945000,409000,409000,409000,409000,0
|
|
20240115,181900,1550945000,409000,409000,409000,409000,193
|
|
20240115,181800,1550945000,409000,409000,409000,409000,0
|
|
20240115,181700,1550945000,409000,409000,409000,409000,0
|
|
20240115,181600,1550945000,409000,409000,409000,409000,0
|
|
20240115,181500,1550945000,409000,409000,409000,409000,0
|
|
20240115,181400,1550945000,409000,409000,409000,409000,0
|
|
20240115,181300,1550945000,409000,409000,409000,409000,0
|
|
20240115,181200,1550945000,409000,409000,409000,409000,0
|
|
20240115,181100,1550945000,409000,409000,409000,409000,0
|
|
20240115,181000,1550945000,409000,409000,409000,409000,0
|
|
20240115,180900,1550945000,409000,409000,409000,409000,0
|
|
20240115,180800,1550945000,409000,409000,409000,409000,0
|
|
20240115,180700,1550945000,409000,409000,409000,409000,0
|
|
20240115,180600,1550945000,409000,409000,409000,409000,0
|
|
20240115,180500,1550945000,409000,409000,409000,409000,0
|
|
20240115,180400,1550945000,409000,409000,409000,409000,0
|
|
20240115,180300,1550945000,409000,409000,409000,409000,0
|
|
20240115,180200,1550945000,409000,409000,409000,409000,0
|
|
20240115,180100,1550945000,409000,409000,409000,409000,0
|
|
20240115,180000,1550945000,409000,409000,409000,409000,0
|
|
20240115,175900,1550945000,409000,409000,409000,409000,0
|
|
20240115,175800,1550945000,409000,409000,409000,409000,0
|
|
20240115,175700,1550945000,409000,409000,409000,409000,0
|
|
20240115,175600,1550945000,409000,409000,409000,409000,0
|
|
20240115,175500,1550945000,409000,409000,409000,409000,0
|
|
20240115,175400,1550945000,409000,409000,409000,409000,0
|
|
20240115,175300,1550945000,409000,409000,409000,409000,0
|
|
20240115,175200,1550945000,409000,409000,409000,409000,0
|
|
20240115,175100,1550945000,409000,409000,409000,409000,0
|
|
20240115,175000,1550945000,409000,409000,409000,409000,0
|
|
20240115,174900,1550945000,409000,409000,409000,409000,193
|
|
20240115,174800,1550945000,409000,409000,409000,409000,0
|
|
20240115,174700,1550945000,409000,409000,409000,409000,0
|
|
20240115,174600,1550945000,409000,409000,409000,409000,0
|
|
20240115,174500,1550945000,409000,409000,409000,409000,0
|
|
20240115,174400,1550945000,409000,409000,409000,409000,0
|
|
20240115,174300,1550945000,409000,409000,409000,409000,0
|
|
20240115,174200,1550945000,409000,409000,409000,409000,0
|
|
20240115,174100,1550945000,409000,409000,409000,409000,0
|
|
20240115,174000,1550945000,409000,409000,409000,409000,0
|
|
20240115,173900,1550945000,409000,409000,409000,409000,0
|
|
20240115,173800,1550945000,409000,409000,409000,409000,0
|
|
20240115,173700,1550945000,409000,409000,409000,409000,0
|
|
20240115,173600,1550945000,409000,409000,409000,409000,0
|
|
20240115,173500,1550945000,409000,409000,409000,409000,0
|
|
20240115,173400,1550945000,409000,409000,409000,409000,0
|
|
20240115,173300,1550945000,409000,409000,409000,409000,0
|
|
20240115,173200,1550945000,409000,409000,409000,409000,0
|
|
20240115,173100,1550945000,409000,409000,409000,409000,0
|
|
20240115,173000,1550945000,409000,409000,409000,409000,0
|
|
20240115,172900,1550945000,409000,409000,409000,409000,0
|
|
20240115,172800,1550945000,409000,409000,409000,409000,0
|
|
20240115,172700,1550945000,409000,409000,409000,409000,0
|
|
20240115,172600,1550945000,409000,409000,409000,409000,0
|
|
20240115,172500,1550945000,409000,409000,409000,409000,0
|
|
20240115,172400,1550945000,409000,409000,409000,409000,0
|
|
20240115,172300,1550945000,409000,409000,409000,409000,0
|
|
20240115,172200,1550945000,409000,409000,409000,409000,0
|
|
20240115,172100,1550945000,409000,409000,409000,409000,0
|
|
20240115,172000,1550945000,409000,409000,409000,409000,0
|
|
20240115,171900,1550945000,409000,409000,409000,409000,193
|
|
20240115,171800,1550945000,409000,409000,409000,409000,0
|
|
20240115,171700,1550945000,409000,409000,409000,409000,0
|
|
20240115,171600,1550945000,409000,409000,409000,409000,0
|
|
20240115,171500,1550945000,409000,409000,409000,409000,0
|
|
20240115,171400,1550945000,409000,409000,409000,409000,0
|
|
20240115,171300,1550945000,409000,409000,409000,409000,0
|
|
20240115,171200,1550945000,409000,409000,409000,409000,0
|
|
20240115,171100,1550945000,409000,409000,409000,409000,0
|
|
20240115,171000,1550945000,409000,409000,409000,409000,0
|
|
20240115,170900,1550945000,409000,409000,409000,409000,0
|
|
20240115,170800,1550945000,409000,409000,409000,409000,0
|
|
20240115,170700,1550945000,409000,409000,409000,409000,0
|
|
20240115,170600,1550945000,409000,409000,409000,409000,0
|
|
20240115,170500,1550945000,409000,409000,409000,409000,0
|
|
20240115,170400,1550945000,409000,409000,409000,409000,0
|
|
20240115,170300,1550945000,409000,409000,409000,409000,0
|
|
20240115,170200,1550945000,409000,409000,409000,409000,0
|
|
20240115,170100,1550945000,409000,409000,409000,409000,0
|
|
20240115,170000,1550945000,409000,409000,409000,409000,0
|
|
20240115,165900,1550945000,409000,409000,409000,409000,0
|
|
20240115,165800,1550945000,409000,409000,409000,409000,0
|
|
20240115,165700,1550945000,409000,409000,409000,409000,0
|
|
20240115,165600,1550945000,409000,409000,409000,409000,0
|
|
20240115,165500,1550945000,409000,409000,409000,409000,0
|
|
20240115,165400,1550945000,409000,409000,409000,409000,0
|
|
20240115,165300,1550945000,409000,409000,409000,409000,0
|
|
20240115,165200,1550945000,409000,409000,409000,409000,0
|
|
20240115,165100,1550945000,409000,409000,409000,409000,0
|
|
20240115,165000,1550945000,409000,409000,409000,409000,0
|
|
20240115,164900,1550945000,409000,409000,409000,409000,193
|
|
20240115,164800,1550945000,409000,409000,409000,409000,0
|
|
20240115,164700,1550945000,409000,409000,409000,409000,0
|
|
20240115,164600,1550945000,409000,409000,409000,409000,0
|
|
20240115,164500,1550945000,409000,409000,409000,409000,0
|
|
20240115,164400,1550945000,409000,409000,409000,409000,0
|
|
20240115,164300,1550945000,409000,409000,409000,409000,0
|
|
20240115,164200,1550945000,409000,409000,409000,409000,0
|
|
20240115,164100,1550945000,409000,409000,409000,409000,0
|
|
20240115,164000,1550945000,409000,409000,409000,409000,0
|
|
20240115,163900,1550945000,409000,409000,409000,409000,0
|
|
20240115,163800,1550945000,409000,409000,409000,409000,0
|
|
20240115,163700,1550945000,409000,409000,409000,409000,0
|
|
20240115,163600,1550945000,409000,409000,409000,409000,0
|
|
20240115,163500,1550945000,409000,409000,409000,409000,0
|
|
20240115,163400,1550945000,409000,409000,409000,409000,0
|
|
20240115,163300,1550945000,409000,409000,409000,409000,0
|
|
20240115,163200,1550945000,409000,409000,409000,409000,0
|
|
20240115,163100,1550945000,409000,409000,409000,409000,0
|
|
20240115,163000,1550945000,409000,409000,409000,409000,0
|
|
20240115,162900,1550945000,409000,409000,409000,409000,0
|
|
20240115,162800,1550945000,409000,409000,409000,409000,0
|
|
20240115,162700,1550945000,409000,409000,409000,409000,0
|
|
20240115,162600,1550945000,409000,409000,409000,409000,0
|
|
20240115,162500,1550945000,409000,409000,409000,409000,0
|
|
20240115,162400,1550945000,409000,409000,409000,409000,0
|
|
20240115,162300,1550945000,409000,409000,409000,409000,0
|
|
20240115,162200,1550945000,409000,409000,409000,409000,0
|
|
20240115,162100,1550945000,409000,409000,409000,409000,0
|
|
20240115,162000,1550945000,409000,409000,409000,409000,0
|
|
20240115,161900,1550945000,409000,409000,409000,409000,193
|
|
20240115,161800,1550945000,409000,409000,409000,409000,0
|
|
20240115,161700,1550945000,409000,409000,409000,409000,0
|
|
20240115,161600,1550945000,409000,409000,409000,409000,0
|
|
20240115,161500,1550945000,409000,409000,409000,409000,0
|
|
20240115,161400,1550945000,409000,409000,409000,409000,0
|
|
20240115,161300,1550945000,409000,409000,409000,409000,0
|
|
20240115,161200,1550945000,409000,409000,409000,409000,0
|
|
20240115,161100,1550945000,409000,409000,409000,409000,0
|
|
20240115,161000,1550945000,409000,409000,409000,409000,0
|
|
20240115,160900,1550945000,409000,409000,409000,409000,0
|
|
20240115,160800,1550945000,409000,409000,409000,409000,0
|
|
20240115,160700,1550945000,409000,409000,409000,409000,0
|
|
20240115,160600,1550945000,409000,409000,409000,409000,0
|
|
20240115,160500,1550945000,409000,409000,409000,409000,0
|
|
20240115,160400,1550945000,409000,409000,409000,409000,0
|
|
20240115,160300,1550945000,409000,409000,409000,409000,0
|
|
20240115,160200,1550945000,409000,409000,409000,409000,0
|
|
20240115,160100,1550945000,409000,409000,409000,409000,0
|
|
20240115,160000,1550945000,409000,409000,409000,409000,0
|
|
20240115,155900,1550945000,409000,409000,409000,409000,0
|
|
20240115,155800,1550945000,409000,409000,409000,409000,0
|
|
20240115,155700,1550945000,409000,409000,409000,409000,0
|
|
20240115,155600,1550945000,409000,409000,409000,409000,0
|
|
20240115,155500,1550945000,409000,409000,409000,409000,0
|
|
20240115,155400,1550945000,409000,409000,409000,409000,0
|
|
20240115,155300,1550945000,409000,409000,409000,409000,0
|
|
20240115,155200,1550945000,409000,409000,409000,409000,0
|
|
20240115,155100,1550945000,409000,409000,409000,409000,0
|
|
20240115,155000,1550945000,409000,409000,409000,409000,0
|
|
20240115,154900,1550945000,409000,409000,409000,409000,193
|
|
20240115,154800,1550945000,409000,409000,409000,409000,0
|
|
20240115,154700,1550945000,409000,409000,409000,409000,0
|
|
20240115,154600,1550945000,409000,409000,409000,409000,0
|
|
20240115,154500,1550945000,409000,409000,409000,409000,0
|
|
20240115,154400,1550945000,409000,409000,409000,409000,0
|
|
20240115,154300,1550945000,409000,409000,409000,409000,0
|
|
20240115,154200,1550945000,409000,409000,409000,409000,0
|
|
20240115,154100,1550945000,409000,409000,409000,409000,0
|
|
20240115,154000,1550945000,409000,409000,409000,409000,0
|
|
20240115,153900,1550945000,409000,409000,409000,409000,0
|
|
20240115,153800,1550945000,409000,409000,409000,409000,0
|
|
20240115,153700,1550945000,409000,409000,409000,409000,0
|
|
20240115,153600,1550945000,409000,409000,409000,409000,0
|
|
20240115,153500,1550945000,409000,409000,409000,409000,0
|
|
20240115,153400,1550945000,409000,409000,409000,409000,0
|
|
20240115,153300,1550945000,409000,409000,409000,409000,0
|
|
20240115,153200,1550945000,409000,409000,409000,409000,0
|
|
20240115,153100,1550945000,409000,409000,409000,409000,0
|
|
20240115,153000,1550945000,409000,409000,409000,409000,193
|
|
20240115,152900,1472008000,409000,409000,409000,409000,0
|
|
20240115,152800,1472008000,409000,409000,409000,409000,0
|
|
20240115,152700,1472008000,409000,409000,409000,409000,0
|
|
20240115,152600,1472008000,409000,409000,409000,409000,0
|
|
20240115,152500,1472008000,409000,409000,409000,409000,0
|
|
20240115,152400,1472008000,409000,409000,409000,409000,0
|
|
20240115,152300,1472008000,409000,409000,409000,409000,0
|
|
20240115,152200,1472008000,409000,409000,409000,409000,0
|
|
20240115,152100,1472008000,409000,409000,409000,409000,0
|
|
20240115,152000,1472008000,409000,409000,409000,409000,0
|
|
20240115,151900,1472008000,409000,409000,409500,408500,22
|
|
20240115,151800,1463011000,409000,409000,409000,407000,70
|
|
20240115,151700,1434471000,409000,409500,409500,409000,4
|
|
20240115,151600,1432834000,409500,409500,409500,409000,14
|
|
20240115,151500,1427105000,409500,409500,409500,409500,10
|
|
20240115,151400,1423010000,409500,409000,409500,408500,193
|
|
20240115,151300,1344070000,409500,409000,409500,409000,33
|
|
20240115,151200,1330570500,409500,409500,409500,409500,17
|
|
20240115,151100,1323609000,409500,409500,409500,409500,8
|
|
20240115,151000,1320333000,409000,409000,409500,408500,22
|
|
20240115,150900,1311338500,408500,409000,409000,408500,29
|
|
20240115,150800,1299478000,409000,409000,409000,408500,19
|
|
20240115,150700,1291710000,409000,409000,409500,409000,30
|
|
20240115,150600,1279438500,409000,409000,409000,408500,33
|
|
20240115,150500,1265943500,409000,409000,409500,408500,21
|
|
20240115,150400,1257356500,409000,408500,409500,408500,19
|
|
20240115,150300,1249588500,408500,409000,409000,408500,18
|
|
20240115,150200,1242235000,409000,409000,409000,409000,3
|
|
20240115,150100,1241008000,409000,408500,409000,408500,7
|
|
20240115,150000,1238147500,408500,409500,409500,408500,21
|
|
20240115,145900,1229556000,408500,409500,409500,408500,11
|
|
20240115,145800,1225057500,409000,409500,409500,408500,12
|
|
20240115,145700,1220148500,409000,409500,409500,408500,80
|
|
20240115,145600,1187403500,408500,409500,409500,408500,17
|
|
20240115,145500,1180449000,409500,409500,409500,408500,20
|
|
20240115,145400,1172268500,409500,409500,409500,409000,7
|
|
20240115,145300,1169403000,408500,408500,409000,408000,69
|
|
20240115,145200,1141228000,409500,409000,409500,408500,17
|
|
20240115,145100,1134270000,409500,409000,409500,409000,11
|
|
20240115,145000,1129768500,409500,409000,409500,409000,19
|
|
20240115,144900,1121995500,409500,409000,409500,408500,11
|
|
20240115,144800,1117495000,409500,408500,409500,408500,7
|
|
20240115,144700,1114629500,409500,409500,409500,408500,12
|
|
20240115,144600,1109720500,409500,408500,409500,408000,15
|
|
20240115,144500,1103587500,409500,408500,409500,408500,13
|
|
20240115,144400,1098268500,409500,409000,409500,409000,11
|
|
20240115,144300,1093766500,409500,408500,409500,408500,5
|
|
20240115,144200,1091720000,409500,409500,409500,408500,12
|
|
20240115,144100,1086810000,409500,409500,409500,409000,7
|
|
20240115,144000,1083944000,409500,409000,409500,408500,10
|
|
20240115,143900,1079852000,409500,409000,409500,408500,19
|
|
20240115,143800,1072081500,409500,409000,409500,409000,17
|
|
20240115,143700,1065125500,409500,409500,409500,409500,15
|
|
20240115,143600,1058983000,409500,409500,409500,409000,7
|
|
20240115,143500,1056117000,409500,409500,409500,408500,12
|
|
20240115,143400,1051208000,409500,408500,409500,408500,12
|
|
20240115,143300,1046297500,409000,409000,409000,409000,15
|
|
20240115,143200,1040162500,409500,409000,409500,408500,28
|
|
20240115,143100,1028709000,409000,408500,409500,408500,11
|
|
20240115,143000,1024207500,409500,409500,409500,409500,7
|
|
20240115,142900,1021341000,409500,409500,409500,408500,26
|
|
20240115,142800,1010709500,409500,409000,409500,408500,27
|
|
20240115,142700,999670500,409000,409500,409500,408500,9
|
|
20240115,142600,995989500,409500,409500,409500,409500,5
|
|
20240115,142500,993942000,409500,409500,409500,408500,14
|
|
20240115,142400,988216500,409500,409500,409500,408500,19
|
|
20240115,142300,980443000,409500,409000,409500,408500,43
|
|
20240115,142200,962854500,409500,409500,409500,409000,11
|
|
20240115,142100,958351500,409500,409500,409500,409500,8
|
|
20240115,142000,955075500,409500,409500,409500,409000,9
|
|
20240115,141900,951391000,409500,409500,409500,408500,9
|
|
20240115,141800,947708000,409000,409000,409000,409000,6
|
|
20240115,141700,945254000,409000,409000,409000,409000,12
|
|
20240115,141600,940346000,409000,409000,409000,409000,15
|
|
20240115,141500,934211000,409000,408500,409000,408500,6
|
|
20240115,141400,931757500,409000,409000,409000,408500,67
|
|
20240115,141300,904355000,409500,409500,409500,409500,13
|
|
20240115,141200,899031500,409500,409500,409500,409500,14
|
|
20240115,141100,893298500,409500,410000,410000,409500,17
|
|
20240115,141000,886333500,410000,410000,410000,409000,38
|
|
20240115,140900,870766500,410000,409500,410000,409500,10
|
|
20240115,140800,866669500,410000,410000,410000,410000,16
|
|
20240115,140700,860109500,410000,409500,410000,409500,18
|
|
20240115,140600,852731000,410000,410000,410000,409500,22
|
|
20240115,140500,843713500,410000,410000,410000,409500,26
|
|
20240115,140400,833059500,409500,410000,410000,409500,13
|
|
20240115,140300,827730000,410000,409500,410000,409500,11
|
|
20240115,140200,823220500,410000,410000,410000,410000,39
|
|
20240115,140100,807230500,410000,409500,410000,409500,20
|
|
20240115,140000,799032000,410000,410000,410000,409500,26
|
|
20240115,135900,788375500,410000,409500,410000,409500,47
|
|
20240115,135800,769126500,409500,409500,409500,409500,27
|
|
20240115,135700,758070000,409500,409500,409500,409500,16
|
|
20240115,135600,751518000,409500,409500,409500,409500,24
|
|
20240115,135500,741690000,409500,409000,409500,409000,16
|
|
20240115,135400,735138500,409500,409500,409500,409500,15
|
|
20240115,135300,728996000,409500,409000,409500,408500,33
|
|
20240115,135200,715488500,409000,409000,409000,409000,6
|
|
20240115,135100,713034500,409000,409000,409000,409000,14
|
|
20240115,135000,707308500,409000,408500,409000,408500,20
|
|
20240115,134900,699129000,409000,409000,409000,409000,25
|
|
20240115,134800,688904000,409000,409000,409000,409000,16
|
|
20240115,134700,682360000,408500,408500,408500,408500,41
|
|
20240115,134600,665611500,408500,408500,408500,408500,16
|
|
20240115,134500,659075500,408500,408000,408500,408000,11
|
|
20240115,134400,654582500,408500,408500,408500,408500,13
|
|
20240115,134300,649272000,408000,408000,408000,408000,0
|
|
20240115,134200,649272000,408000,408000,408000,408000,10
|
|
20240115,134100,645192000,408500,408500,408500,408500,1
|
|
20240115,134000,644783500,408500,407500,408500,407500,16
|
|
20240115,133900,638252500,408000,408000,408000,408000,29
|
|
20240115,133800,626420500,408000,408000,408000,407500,13
|
|
20240115,133700,621117000,408000,408000,408000,408000,16
|
|
20240115,133600,614589000,408000,408000,408000,408000,6
|
|
20240115,133500,612141000,408000,408000,408000,407500,10
|
|
20240115,133400,608062000,408000,408000,408000,408000,10
|
|
20240115,133300,603982000,408000,408000,408000,407500,31
|
|
20240115,133200,591334500,407500,408000,408000,407500,23
|
|
20240115,133100,581956500,407500,408000,408000,407500,12
|
|
20240115,133000,577061000,407500,407500,407500,407500,1
|
|
20240115,132900,576653500,407500,407500,408000,407500,7
|
|
20240115,132800,573798500,408000,407500,408000,407500,13
|
|
20240115,132700,568495000,407500,408000,408000,407500,13
|
|
20240115,132600,563192500,408000,407500,408000,407500,11
|
|
20240115,132500,558705000,407500,408000,408000,407500,12
|
|
20240115,132400,553809500,408000,408000,408000,408000,1
|
|
20240115,132300,553401500,408000,408000,408000,408000,12
|
|
20240115,132200,548505500,408000,408000,408000,408000,10
|
|
20240115,132100,544425500,408000,407500,408000,407500,17
|
|
20240115,132000,537490000,408000,408000,408000,408000,12
|
|
20240115,131900,532594000,408000,408000,408000,408000,8
|
|
20240115,131800,529330000,408000,407500,408000,407500,7
|
|
20240115,131700,526475000,407500,407500,407500,407500,11
|
|
20240115,131600,521992500,408000,407500,408000,407500,11
|
|
20240115,131500,517505000,408000,408000,408000,408000,11
|
|
20240115,131400,513017000,407500,408000,408000,407500,7
|
|
20240115,131300,510161500,407500,407500,407500,407500,5
|
|
20240115,131200,508124000,408000,408000,408000,407500,9
|
|
20240115,131100,504454500,407500,407500,408000,407000,13
|
|
20240115,131000,499157000,408000,407500,408000,407500,16
|
|
20240115,130900,492632000,407500,407000,407500,407000,15
|
|
20240115,130800,486521000,407500,407500,407500,407500,10
|
|
20240115,130700,482446000,407500,407500,407500,407500,6
|
|
20240115,130600,480001000,407500,407000,407500,407000,11
|
|
20240115,130500,475519000,407500,407500,407500,407000,12
|
|
20240115,130400,470630000,407500,407500,407500,407500,10
|
|
20240115,130300,466555000,407500,407500,407500,407500,10
|
|
20240115,130200,462480000,407000,407000,407000,407000,3
|
|
20240115,130100,461259000,407000,407000,407000,407000,2
|
|
20240115,130000,460445000,407500,407500,407500,407500,10
|
|
20240115,125900,456370000,407500,407500,407500,407500,10
|
|
20240115,125800,452295000,407000,407000,407000,407000,1
|
|
20240115,125700,451888000,407000,407000,407000,407000,0
|
|
20240115,125600,451888000,407000,407000,407000,407000,1
|
|
20240115,125500,451481000,407000,407000,407000,407000,5
|
|
20240115,125400,449446000,407000,407000,407000,407000,1
|
|
20240115,125300,449039000,407000,407000,407000,407000,24
|
|
20240115,125200,439271000,407000,407000,407000,407000,22
|
|
20240115,125100,430317000,407000,407000,407000,407000,3
|
|
20240115,125000,429096000,407500,407000,407500,407000,5
|
|
20240115,124900,427060500,406500,406500,406500,406500,0
|
|
20240115,124800,427060500,406500,406500,406500,406500,7
|
|
20240115,124700,424215000,406500,406500,406500,406500,1
|
|
20240115,124600,423808500,407000,407000,407000,407000,6
|
|
20240115,124500,421366500,406500,406500,406500,406500,2
|
|
20240115,124400,420553500,407500,407500,407500,407500,1
|
|
20240115,124300,420146000,406500,406500,406500,406500,1
|
|
20240115,124200,419739500,406500,406500,406500,406500,1
|
|
20240115,124100,419333000,406500,406500,406500,406500,2
|
|
20240115,124000,418520000,406500,406500,406500,406500,1
|
|
20240115,123900,418113500,407500,407500,407500,407500,2
|
|
20240115,123800,417298500,406500,406500,406500,406500,0
|
|
20240115,123700,417298500,406500,406500,406500,406500,12
|
|
20240115,123600,412420500,406500,406500,406500,406500,0
|
|
20240115,123500,412420500,406500,406500,406500,406500,0
|
|
20240115,123400,412420500,406500,406500,406500,406500,0
|
|
20240115,123300,412420500,406500,406500,406500,406500,3
|
|
20240115,123200,411201000,406500,406500,406500,406500,3
|
|
20240115,123100,409981500,406500,406500,406500,406500,6
|
|
20240115,123000,407542500,406500,407000,407000,406500,3
|
|
20240115,122900,406322500,406000,406000,406000,406000,0
|
|
20240115,122800,406322500,406000,406000,406000,406000,0
|
|
20240115,122700,406322500,406000,407000,407000,406000,6
|
|
20240115,122600,403881500,407000,407000,407000,407000,7
|
|
20240115,122500,401032500,406000,406000,406000,406000,2
|
|
20240115,122400,400220500,407500,407500,407500,407500,6
|
|
20240115,122300,397775500,407500,406500,407500,406500,14
|
|
20240115,122200,392083500,406500,406500,406500,406500,1
|
|
20240115,122100,391677000,406000,406000,406000,406000,0
|
|
20240115,122000,391677000,406000,407000,407000,406000,5
|
|
20240115,121900,389644000,407000,407000,407000,407000,0
|
|
20240115,121800,389644000,407000,407000,407000,407000,3
|
|
20240115,121700,388423000,406000,406500,406500,406000,7
|
|
20240115,121600,385578500,406000,406000,406000,406000,5
|
|
20240115,121500,383548500,407000,407000,407000,407000,0
|
|
20240115,121400,383548500,407000,407000,407000,407000,0
|
|
20240115,121300,383548500,407000,407000,407000,407000,38
|
|
20240115,121200,368082500,407000,406500,407000,406500,7
|
|
20240115,121100,365236500,406500,406500,406500,406500,10
|
|
20240115,121000,361171500,406500,406500,406500,406500,0
|
|
20240115,120900,361171500,406500,406500,406500,406500,0
|
|
20240115,120800,361171500,406500,406500,406500,406500,33
|
|
20240115,120700,347757000,406500,406500,406500,406500,0
|
|
20240115,120600,347757000,406500,406500,406500,406500,1
|
|
20240115,120500,347350500,406500,406500,406500,406500,0
|
|
20240115,120400,347350500,406500,406500,406500,406500,0
|
|
20240115,120300,347350500,406500,406500,406500,406500,1
|
|
20240115,120200,346944000,407500,407500,407500,407500,0
|
|
20240115,120100,346944000,407500,407500,407500,407500,3
|
|
20240115,120000,345721500,407500,407500,407500,407500,0
|
|
20240115,115900,345721500,407500,407500,407500,407500,1
|
|
20240115,115800,345314000,406500,407500,407500,406500,2
|
|
20240115,115700,344500000,406500,406500,406500,406500,1
|
|
20240115,115600,344093500,407500,407500,407500,407500,1
|
|
20240115,115500,343686000,406500,406500,406500,406500,1
|
|
20240115,115400,343279500,406500,406500,406500,406500,1
|
|
20240115,115300,342873000,406500,407500,407500,406500,2
|
|
20240115,115200,342059000,407500,407500,407500,407500,0
|
|
20240115,115100,342059000,407500,407000,407500,407000,5
|
|
20240115,115000,340023500,407000,407500,407500,407000,8
|
|
20240115,114900,336767000,407500,407500,407500,407500,2
|
|
20240115,114800,335952000,407500,407500,407500,407500,0
|
|
20240115,114700,335952000,407500,406000,407500,406000,5
|
|
20240115,114600,333919000,407500,407500,407500,407500,0
|
|
20240115,114500,333919000,407500,407500,407500,407500,2
|
|
20240115,114400,333104000,407500,407500,407500,407500,1
|
|
20240115,114300,332696500,407000,407500,407500,407000,5
|
|
20240115,114200,330661000,407500,407500,407500,407500,3
|
|
20240115,114100,329438500,407500,407500,407500,407500,0
|
|
20240115,114000,329438500,407500,407500,407500,407500,4
|
|
20240115,113900,327808500,406000,407500,407500,406000,11
|
|
20240115,113800,323341000,406500,406500,406500,406500,3
|
|
20240115,113700,322121500,406500,406500,406500,406500,3
|
|
20240115,113600,320902000,407500,406500,407500,406500,3
|
|
20240115,113500,319681500,406000,406000,406000,406000,3
|
|
20240115,113400,318463500,407500,407500,407500,407500,1
|
|
20240115,113300,318056000,407500,407500,407500,407500,1
|
|
20240115,113200,317648500,407500,407500,407500,407500,1
|
|
20240115,113100,317241000,407000,407000,407000,407000,1
|
|
20240115,113000,316834000,407500,406000,407500,406000,5
|
|
20240115,112900,314798000,407000,407000,407000,407000,2
|
|
20240115,112800,313984000,406000,407500,407500,406000,3
|
|
20240115,112700,312764500,406000,407000,407000,406000,2
|
|
20240115,112600,311951500,406500,407500,407500,406500,2
|
|
20240115,112500,311137500,406500,407500,407500,406500,9
|
|
20240115,112400,307472000,406000,406000,406000,406000,1
|
|
20240115,112300,307066000,406000,407000,407500,406000,15
|
|
20240115,112200,300959500,406000,406000,406000,406000,1
|
|
20240115,112100,300553500,407500,407500,407500,406000,3
|
|
20240115,112000,299332500,407000,406000,407000,406000,3
|
|
20240115,111900,298112500,406000,407500,407500,406000,4
|
|
20240115,111800,296487000,406000,407000,407500,406000,3
|
|
20240115,111700,295266500,406000,406000,407500,406000,3
|
|
20240115,111600,294047000,406000,407500,407500,406000,4
|
|
20240115,111500,292419500,407500,406000,407500,406000,2
|
|
20240115,111400,291606000,406000,407000,407000,406000,2
|
|
20240115,111300,290793000,406000,406000,406000,406000,1
|
|
20240115,111200,290387000,407500,406000,407500,406000,2
|
|
20240115,111100,289573500,407000,407500,407500,406000,4
|
|
20240115,111000,287946000,406000,407500,407500,406000,3
|
|
20240115,110900,286726500,407000,407000,407000,407000,3
|
|
20240115,110800,285505500,407000,406000,407000,406000,11
|
|
20240115,110700,281029500,406000,407000,407000,406000,8
|
|
20240115,110600,277780500,407500,406000,407500,406000,3
|
|
20240115,110500,276559500,407000,406500,407000,406500,2
|
|
20240115,110400,275746000,406500,406500,407500,406500,4
|
|
20240115,110300,274118500,407000,407500,407500,406500,8
|
|
20240115,110200,270861500,407000,406500,407000,406500,2
|
|
20240115,110100,270048000,406500,407000,407000,406500,5
|
|
20240115,110000,268015000,407500,407000,407500,407000,8
|
|
20240115,105900,264758000,407500,407500,407500,407500,1
|
|
20240115,105800,264350500,407500,407500,407500,407500,1
|
|
20240115,105700,263943000,407500,407500,407500,407500,0
|
|
20240115,105600,263943000,407500,407500,407500,407500,0
|
|
20240115,105500,263943000,407500,407500,407500,407500,1
|
|
20240115,105400,263535500,407500,407500,407500,407500,0
|
|
20240115,105300,263535500,407500,407500,407500,407500,1
|
|
20240115,105200,263128000,407500,407500,407500,407500,1
|
|
20240115,105100,262720500,406500,406500,406500,406500,0
|
|
20240115,105000,262720500,406500,407500,407500,406500,26
|
|
20240115,104900,252150500,407500,407500,407500,407500,1
|
|
20240115,104800,251743000,407000,407000,407000,407000,2
|
|
20240115,104700,250929000,407500,407000,407500,407000,14
|
|
20240115,104600,245230500,407500,407500,407500,407500,0
|
|
20240115,104500,245230500,407500,407500,407500,407500,1
|
|
20240115,104400,244823000,407500,407500,407500,407500,0
|
|
20240115,104300,244823000,407500,407500,407500,407500,1
|
|
20240115,104200,244415500,407500,407500,407500,407500,0
|
|
20240115,104100,244415500,407500,407500,407500,407500,1
|
|
20240115,104000,244008000,407500,407500,407500,407500,1
|
|
20240115,103900,243600500,407000,407000,407000,407000,2
|
|
20240115,103800,242786500,407500,407500,407500,407500,1
|
|
20240115,103700,242379000,407500,407500,407500,407500,0
|
|
20240115,103600,242379000,407500,407000,407500,407000,7
|
|
20240115,103500,239529500,407000,407000,407000,407000,20
|
|
20240115,103400,231389500,407500,407500,407500,407500,1
|
|
20240115,103300,230982000,406500,407000,407000,406500,8
|
|
20240115,103200,227727000,407000,407500,407500,407000,4
|
|
20240115,103100,226098500,407500,407500,407500,407500,0
|
|
20240115,103000,226098500,407500,407500,407500,407500,22
|
|
20240115,102900,217133500,407000,407000,407000,407000,4
|
|
20240115,102800,215505500,407500,407500,407500,407500,1
|
|
20240115,102700,215098000,407500,407500,407500,407500,0
|
|
20240115,102600,215098000,407500,407500,407500,407500,0
|
|
20240115,102500,215098000,407500,407000,407500,407000,3
|
|
20240115,102400,213876500,407000,407500,407500,407000,2
|
|
20240115,102300,213062000,407500,407500,407500,407500,0
|
|
20240115,102200,213062000,407500,407500,407500,407500,1
|
|
20240115,102100,212654500,406500,406500,406500,406000,10
|
|
20240115,102000,208590500,406500,406500,406500,406500,1
|
|
20240115,101900,208184000,407000,407500,407500,406500,17
|
|
20240115,101800,201261000,407500,407500,407500,407500,0
|
|
20240115,101700,201261000,407500,406500,407500,406500,13
|
|
20240115,101600,195975500,407000,407000,407000,407000,0
|
|
20240115,101500,195975500,407000,407000,407000,407000,2
|
|
20240115,101400,195161500,407000,407000,407000,407000,90
|
|
20240115,101300,158531500,407500,407500,407500,407500,3
|
|
20240115,101200,157309000,407000,407500,407500,407000,2
|
|
20240115,101100,156494500,407500,407500,407500,407500,1
|
|
20240115,101000,156087000,407000,407000,407000,407000,0
|
|
20240115,100900,156087000,407000,407000,407000,407000,0
|
|
20240115,100800,156087000,407000,407000,407500,407000,7
|
|
20240115,100700,153237000,407000,407500,407500,407000,33
|
|
20240115,100600,139791000,407500,407500,407500,407500,1
|
|
20240115,100500,139383500,407500,407500,407500,407500,1
|
|
20240115,100400,138976000,407500,407500,407500,407500,0
|
|
20240115,100300,138976000,407500,407500,407500,407500,1
|
|
20240115,100200,138568500,407500,407500,407500,407500,1
|
|
20240115,100100,138161000,407500,407500,407500,407000,6
|
|
20240115,100000,135716500,407500,407500,407500,407000,8
|
|
20240115,095900,132458000,407000,407000,407000,407000,0
|
|
20240115,095800,132458000,407000,407000,407000,407000,1
|
|
20240115,095700,132051000,407500,407000,407500,407000,2
|
|
20240115,095600,131236500,407000,407000,407000,407000,40
|
|
20240115,095500,114956500,407000,407000,407000,407000,11
|
|
20240115,095400,110479500,407000,406500,407000,406500,4
|
|
20240115,095300,108853000,407000,407000,407000,407000,1
|
|
20240115,095200,108446000,407000,407000,407000,407000,1
|
|
20240115,095100,108039000,407000,407000,407000,407000,5
|
|
20240115,095000,106004000,407000,406000,407000,406000,2
|
|
20240115,094900,105191000,407000,407000,407000,407000,1
|
|
20240115,094800,104784000,406000,406500,406500,406000,5
|
|
20240115,094700,102752000,407000,407000,407000,407000,1
|
|
20240115,094600,102345000,407000,407000,407000,407000,2
|
|
20240115,094500,101531000,407000,406500,407000,406000,21
|
|
20240115,094400,92998500,407000,407000,407000,407000,0
|
|
20240115,094300,92998500,407000,407000,407000,407000,1
|
|
20240115,094200,92591500,407000,407000,407000,407000,0
|
|
20240115,094100,92591500,407000,407000,407000,407000,4
|
|
20240115,094000,90963500,406500,406500,406500,406500,2
|
|
20240115,093900,90150500,406500,406000,406500,406000,3
|
|
20240115,093800,88931500,407000,407000,407000,407000,1
|
|
20240115,093700,88524500,407000,407000,407000,407000,1
|
|
20240115,093600,88117500,406500,406500,406500,406500,1
|
|
20240115,093500,87711000,406500,406500,406500,406000,6
|
|
20240115,093400,85274000,406500,406500,406500,406500,3
|
|
20240115,093300,84054500,406000,406500,406500,406000,50
|
|
20240115,093200,63742000,407000,407000,407000,407000,3
|
|
20240115,093100,62521000,407000,407000,407000,407000,1
|
|
20240115,093000,62114000,407000,407000,407000,407000,2
|
|
20240115,092900,61300000,406500,406500,406500,406500,0
|
|
20240115,092800,61300000,406500,407000,407000,406500,3
|
|
20240115,092700,60079500,406500,406500,406500,406500,2
|
|
20240115,092600,59266500,407000,407000,407000,407000,1
|
|
20240115,092500,58859500,407000,407000,407000,406500,4
|
|
20240115,092400,57232000,407000,407000,407000,407000,2
|
|
20240115,092300,56418000,407000,406000,407000,406000,5
|
|
20240115,092200,54387000,407000,407000,407000,407000,0
|
|
20240115,092100,54387000,407000,407000,407000,407000,1
|
|
20240115,092000,53980000,407000,406500,407000,406500,15
|
|
20240115,091900,47882000,406500,406500,406500,406500,1
|
|
20240115,091800,47475500,406500,406500,406500,406500,0
|
|
20240115,091700,47475500,406500,406500,406500,406500,1
|
|
20240115,091600,47069000,406500,406500,406500,406500,1
|
|
20240115,091500,46662500,406500,406000,406500,406000,2
|
|
20240115,091400,45850000,406000,406000,406500,406000,6
|
|
20240115,091300,43413500,406500,405000,406500,405000,2
|
|
20240115,091200,42602000,405000,405000,405000,405000,3
|
|
20240115,091100,41387000,406500,405500,406500,405500,14
|
|
20240115,091000,35705000,405500,405500,405500,405500,20
|
|
20240115,090900,27595000,405000,405500,405500,405000,7
|
|
20240115,090800,24757000,405000,405000,405000,405000,8
|
|
20240115,090700,21517000,405500,405500,405500,405500,2
|
|
20240115,090600,20706000,405000,405000,405000,405000,1
|
|
20240115,090500,20301000,405500,405000,405500,405000,4
|
|
20240115,090400,18680500,405500,406000,406000,405500,9
|
|
20240115,090300,15028500,406000,406000,406000,406000,3
|
|
20240115,090200,13810500,406500,406500,406500,406500,3
|
|
20240115,090100,12591000,406500,407000,407000,405500,17
|
|
20240115,090000,5694000,406000,407000,407000,406000,14
|