592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,184900,1256589000,403500,403500,403500,403500,147
|
|
20240116,184800,1256589000,403500,403500,403500,403500,0
|
|
20240116,184700,1256589000,403500,403500,403500,403500,0
|
|
20240116,184600,1256589000,403500,403500,403500,403500,0
|
|
20240116,184500,1256589000,403500,403500,403500,403500,0
|
|
20240116,184400,1256589000,403500,403500,403500,403500,0
|
|
20240116,184300,1256589000,403500,403500,403500,403500,0
|
|
20240116,184200,1256589000,403500,403500,403500,403500,0
|
|
20240116,184100,1256589000,403500,403500,403500,403500,0
|
|
20240116,184000,1256589000,403500,403500,403500,403500,0
|
|
20240116,183900,1256589000,403500,403500,403500,403500,0
|
|
20240116,183800,1256589000,403500,403500,403500,403500,0
|
|
20240116,183700,1256589000,403500,403500,403500,403500,0
|
|
20240116,183600,1256589000,403500,403500,403500,403500,0
|
|
20240116,183500,1256589000,403500,403500,403500,403500,0
|
|
20240116,183400,1256589000,403500,403500,403500,403500,0
|
|
20240116,183300,1256589000,403500,403500,403500,403500,0
|
|
20240116,183200,1256589000,403500,403500,403500,403500,0
|
|
20240116,183100,1256589000,403500,403500,403500,403500,0
|
|
20240116,183000,1256589000,403500,403500,403500,403500,0
|
|
20240116,182900,1256589000,403500,403500,403500,403500,0
|
|
20240116,182800,1256589000,403500,403500,403500,403500,0
|
|
20240116,182700,1256589000,403500,403500,403500,403500,0
|
|
20240116,182600,1256589000,403500,403500,403500,403500,0
|
|
20240116,182500,1256589000,403500,403500,403500,403500,0
|
|
20240116,182400,1256589000,403500,403500,403500,403500,0
|
|
20240116,182300,1256589000,403500,403500,403500,403500,0
|
|
20240116,182200,1256589000,403500,403500,403500,403500,0
|
|
20240116,182100,1256589000,403500,403500,403500,403500,0
|
|
20240116,182000,1256589000,403500,403500,403500,403500,0
|
|
20240116,181900,1256589000,403500,403500,403500,403500,147
|
|
20240116,181800,1256589000,403500,403500,403500,403500,0
|
|
20240116,181700,1256589000,403500,403500,403500,403500,0
|
|
20240116,181600,1256589000,403500,403500,403500,403500,0
|
|
20240116,181500,1256589000,403500,403500,403500,403500,0
|
|
20240116,181400,1256589000,403500,403500,403500,403500,0
|
|
20240116,181300,1256589000,403500,403500,403500,403500,0
|
|
20240116,181200,1256589000,403500,403500,403500,403500,0
|
|
20240116,181100,1256589000,403500,403500,403500,403500,0
|
|
20240116,181000,1256589000,403500,403500,403500,403500,0
|
|
20240116,180900,1256589000,403500,403500,403500,403500,0
|
|
20240116,180800,1256589000,403500,403500,403500,403500,0
|
|
20240116,180700,1256589000,403500,403500,403500,403500,0
|
|
20240116,180600,1256589000,403500,403500,403500,403500,0
|
|
20240116,180500,1256589000,403500,403500,403500,403500,0
|
|
20240116,180400,1256589000,403500,403500,403500,403500,0
|
|
20240116,180300,1256589000,403500,403500,403500,403500,0
|
|
20240116,180200,1256589000,403500,403500,403500,403500,0
|
|
20240116,180100,1256589000,403500,403500,403500,403500,0
|
|
20240116,180000,1256589000,403500,403500,403500,403500,0
|
|
20240116,175900,1256589000,403500,403500,403500,403500,0
|
|
20240116,175800,1256589000,403500,403500,403500,403500,0
|
|
20240116,175700,1256589000,403500,403500,403500,403500,0
|
|
20240116,175600,1256589000,403500,403500,403500,403500,0
|
|
20240116,175500,1256589000,403500,403500,403500,403500,0
|
|
20240116,175400,1256589000,403500,403500,403500,403500,0
|
|
20240116,175300,1256589000,403500,403500,403500,403500,0
|
|
20240116,175200,1256589000,403500,403500,403500,403500,0
|
|
20240116,175100,1256589000,403500,403500,403500,403500,0
|
|
20240116,175000,1256589000,403500,403500,403500,403500,0
|
|
20240116,174900,1256589000,403500,403500,403500,403500,147
|
|
20240116,174800,1256589000,403500,403500,403500,403500,0
|
|
20240116,174700,1256589000,403500,403500,403500,403500,0
|
|
20240116,174600,1256589000,403500,403500,403500,403500,0
|
|
20240116,174500,1256589000,403500,403500,403500,403500,0
|
|
20240116,174400,1256589000,403500,403500,403500,403500,0
|
|
20240116,174300,1256589000,403500,403500,403500,403500,0
|
|
20240116,174200,1256589000,403500,403500,403500,403500,0
|
|
20240116,174100,1256589000,403500,403500,403500,403500,0
|
|
20240116,174000,1256589000,403500,403500,403500,403500,0
|
|
20240116,173900,1256589000,403500,403500,403500,403500,0
|
|
20240116,173800,1256589000,403500,403500,403500,403500,0
|
|
20240116,173700,1256589000,403500,403500,403500,403500,0
|
|
20240116,173600,1256589000,403500,403500,403500,403500,0
|
|
20240116,173500,1256589000,403500,403500,403500,403500,0
|
|
20240116,173400,1256589000,403500,403500,403500,403500,0
|
|
20240116,173300,1256589000,403500,403500,403500,403500,0
|
|
20240116,173200,1256589000,403500,403500,403500,403500,0
|
|
20240116,173100,1256589000,403500,403500,403500,403500,0
|
|
20240116,173000,1256589000,403500,403500,403500,403500,0
|
|
20240116,172900,1256589000,403500,403500,403500,403500,0
|
|
20240116,172800,1256589000,403500,403500,403500,403500,0
|
|
20240116,172700,1256589000,403500,403500,403500,403500,0
|
|
20240116,172600,1256589000,403500,403500,403500,403500,0
|
|
20240116,172500,1256589000,403500,403500,403500,403500,0
|
|
20240116,172400,1256589000,403500,403500,403500,403500,0
|
|
20240116,172300,1256589000,403500,403500,403500,403500,0
|
|
20240116,172200,1256589000,403500,403500,403500,403500,0
|
|
20240116,172100,1256589000,403500,403500,403500,403500,0
|
|
20240116,172000,1256589000,403500,403500,403500,403500,0
|
|
20240116,171900,1256589000,403500,403500,403500,403500,147
|
|
20240116,171800,1256589000,403500,403500,403500,403500,0
|
|
20240116,171700,1256589000,403500,403500,403500,403500,0
|
|
20240116,171600,1256589000,403500,403500,403500,403500,0
|
|
20240116,171500,1256589000,403500,403500,403500,403500,0
|
|
20240116,171400,1256589000,403500,403500,403500,403500,0
|
|
20240116,171300,1256589000,403500,403500,403500,403500,0
|
|
20240116,171200,1256589000,403500,403500,403500,403500,0
|
|
20240116,171100,1256589000,403500,403500,403500,403500,0
|
|
20240116,171000,1256589000,403500,403500,403500,403500,0
|
|
20240116,170900,1256589000,403500,403500,403500,403500,0
|
|
20240116,170800,1256589000,403500,403500,403500,403500,0
|
|
20240116,170700,1256589000,403500,403500,403500,403500,0
|
|
20240116,170600,1256589000,403500,403500,403500,403500,0
|
|
20240116,170500,1256589000,403500,403500,403500,403500,0
|
|
20240116,170400,1256589000,403500,403500,403500,403500,0
|
|
20240116,170300,1256589000,403500,403500,403500,403500,0
|
|
20240116,170200,1256589000,403500,403500,403500,403500,0
|
|
20240116,170100,1256589000,403500,403500,403500,403500,0
|
|
20240116,170000,1256589000,403500,403500,403500,403500,0
|
|
20240116,165900,1256589000,403500,403500,403500,403500,0
|
|
20240116,165800,1256589000,403500,403500,403500,403500,0
|
|
20240116,165700,1256589000,403500,403500,403500,403500,0
|
|
20240116,165600,1256589000,403500,403500,403500,403500,0
|
|
20240116,165500,1256589000,403500,403500,403500,403500,0
|
|
20240116,165400,1256589000,403500,403500,403500,403500,0
|
|
20240116,165300,1256589000,403500,403500,403500,403500,0
|
|
20240116,165200,1256589000,403500,403500,403500,403500,0
|
|
20240116,165100,1256589000,403500,403500,403500,403500,0
|
|
20240116,165000,1256589000,403500,403500,403500,403500,0
|
|
20240116,164900,1256589000,403500,403500,403500,403500,147
|
|
20240116,164800,1256589000,403500,403500,403500,403500,0
|
|
20240116,164700,1256589000,403500,403500,403500,403500,0
|
|
20240116,164600,1256589000,403500,403500,403500,403500,0
|
|
20240116,164500,1256589000,403500,403500,403500,403500,0
|
|
20240116,164400,1256589000,403500,403500,403500,403500,0
|
|
20240116,164300,1256589000,403500,403500,403500,403500,0
|
|
20240116,164200,1256589000,403500,403500,403500,403500,0
|
|
20240116,164100,1256589000,403500,403500,403500,403500,0
|
|
20240116,164000,1256589000,403500,403500,403500,403500,0
|
|
20240116,163900,1256589000,403500,403500,403500,403500,0
|
|
20240116,163800,1256589000,403500,403500,403500,403500,0
|
|
20240116,163700,1256589000,403500,403500,403500,403500,0
|
|
20240116,163600,1256589000,403500,403500,403500,403500,0
|
|
20240116,163500,1256589000,403500,403500,403500,403500,0
|
|
20240116,163400,1256589000,403500,403500,403500,403500,0
|
|
20240116,163300,1256589000,403500,403500,403500,403500,0
|
|
20240116,163200,1256589000,403500,403500,403500,403500,0
|
|
20240116,163100,1256589000,403500,403500,403500,403500,0
|
|
20240116,163000,1256589000,403500,403500,403500,403500,0
|
|
20240116,162900,1256589000,403500,403500,403500,403500,0
|
|
20240116,162800,1256589000,403500,403500,403500,403500,0
|
|
20240116,162700,1256589000,403500,403500,403500,403500,0
|
|
20240116,162600,1256589000,403500,403500,403500,403500,0
|
|
20240116,162500,1256589000,403500,403500,403500,403500,0
|
|
20240116,162400,1256589000,403500,403500,403500,403500,0
|
|
20240116,162300,1256589000,403500,403500,403500,403500,0
|
|
20240116,162200,1256589000,403500,403500,403500,403500,0
|
|
20240116,162100,1256589000,403500,403500,403500,403500,0
|
|
20240116,162000,1256589000,403500,403500,403500,403500,0
|
|
20240116,161900,1256589000,403500,403500,403500,403500,147
|
|
20240116,161800,1256589000,403500,403500,403500,403500,0
|
|
20240116,161700,1256589000,403500,403500,403500,403500,0
|
|
20240116,161600,1256589000,403500,403500,403500,403500,0
|
|
20240116,161500,1256589000,403500,403500,403500,403500,0
|
|
20240116,161400,1256589000,403500,403500,403500,403500,0
|
|
20240116,161300,1256589000,403500,403500,403500,403500,0
|
|
20240116,161200,1256589000,403500,403500,403500,403500,0
|
|
20240116,161100,1256589000,403500,403500,403500,403500,0
|
|
20240116,161000,1256589000,403500,403500,403500,403500,0
|
|
20240116,160900,1256589000,403500,403500,403500,403500,0
|
|
20240116,160800,1256589000,403500,403500,403500,403500,0
|
|
20240116,160700,1256589000,403500,403500,403500,403500,0
|
|
20240116,160600,1256589000,403500,403500,403500,403500,0
|
|
20240116,160500,1256589000,403500,403500,403500,403500,0
|
|
20240116,160400,1256589000,403500,403500,403500,403500,0
|
|
20240116,160300,1256589000,403500,403500,403500,403500,0
|
|
20240116,160200,1256589000,403500,403500,403500,403500,0
|
|
20240116,160100,1256589000,403500,403500,403500,403500,0
|
|
20240116,160000,1256589000,403500,403500,403500,403500,0
|
|
20240116,155900,1256589000,403500,403500,403500,403500,0
|
|
20240116,155800,1256589000,403500,403500,403500,403500,0
|
|
20240116,155700,1256589000,403500,403500,403500,403500,0
|
|
20240116,155600,1256589000,403500,403500,403500,403500,0
|
|
20240116,155500,1256589000,403500,403500,403500,403500,0
|
|
20240116,155400,1256589000,403500,403500,403500,403500,0
|
|
20240116,155300,1256589000,403500,403500,403500,403500,0
|
|
20240116,155200,1256589000,403500,403500,403500,403500,0
|
|
20240116,155100,1256589000,403500,403500,403500,403500,0
|
|
20240116,155000,1256589000,403500,403500,403500,403500,0
|
|
20240116,154900,1256589000,403500,403500,403500,403500,147
|
|
20240116,154800,1256589000,403500,403500,403500,403500,0
|
|
20240116,154700,1256589000,403500,403500,403500,403500,0
|
|
20240116,154600,1256589000,403500,403500,403500,403500,0
|
|
20240116,154500,1256589000,403500,403500,403500,403500,0
|
|
20240116,154400,1256589000,403500,403500,403500,403500,0
|
|
20240116,154300,1256589000,403500,403500,403500,403500,0
|
|
20240116,154200,1256589000,403500,403500,403500,403500,0
|
|
20240116,154100,1256589000,403500,403500,403500,403500,0
|
|
20240116,154000,1256589000,403500,403500,403500,403500,0
|
|
20240116,153900,1256589000,403500,403500,403500,403500,0
|
|
20240116,153800,1256589000,403500,403500,403500,403500,0
|
|
20240116,153700,1256589000,403500,403500,403500,403500,0
|
|
20240116,153600,1256589000,403500,403500,403500,403500,0
|
|
20240116,153500,1256589000,403500,403500,403500,403500,0
|
|
20240116,153400,1256589000,403500,403500,403500,403500,0
|
|
20240116,153300,1256589000,403500,403500,403500,403500,0
|
|
20240116,153200,1256589000,403500,403500,403500,403500,0
|
|
20240116,153100,1256589000,403500,403500,403500,403500,0
|
|
20240116,153000,1256589000,403500,403500,403500,403500,147
|
|
20240116,152900,1197274500,402000,402000,402000,402000,0
|
|
20240116,152800,1197274500,402000,402000,402000,402000,0
|
|
20240116,152700,1197274500,402000,402000,402000,402000,0
|
|
20240116,152600,1197274500,402000,402000,402000,402000,0
|
|
20240116,152500,1197274500,402000,402000,402000,402000,0
|
|
20240116,152400,1197274500,402000,402000,402000,402000,0
|
|
20240116,152300,1197274500,402000,402000,402000,402000,0
|
|
20240116,152200,1197274500,402000,402000,402000,402000,0
|
|
20240116,152100,1197274500,402000,402000,402000,402000,0
|
|
20240116,152000,1197274500,402000,402000,402000,402000,0
|
|
20240116,151900,1197274500,402000,402000,402000,402000,5
|
|
20240116,151800,1195264500,403500,402000,403500,402000,10
|
|
20240116,151700,1191235000,402000,402000,402000,402000,1
|
|
20240116,151600,1190833000,402000,403500,403500,402000,7
|
|
20240116,151500,1188016000,402500,403000,403000,402500,12
|
|
20240116,151400,1183181500,403000,403000,403000,403000,1
|
|
20240116,151300,1182778500,403000,403500,403500,403000,6
|
|
20240116,151200,1180359000,403500,403500,403500,403500,1
|
|
20240116,151100,1179955500,403500,403000,403500,403000,12
|
|
20240116,151000,1175118500,403000,402000,403000,402000,14
|
|
20240116,150900,1169478500,402000,402000,402000,402000,0
|
|
20240116,150800,1169478500,402000,402000,402000,402000,1
|
|
20240116,150700,1169076500,403000,403000,403000,403000,0
|
|
20240116,150600,1169076500,403000,403000,403000,403000,1
|
|
20240116,150500,1168673500,402000,402000,402000,402000,1
|
|
20240116,150400,1168271500,403000,402000,403000,402000,17
|
|
20240116,150300,1161435000,401500,401500,402000,401500,14
|
|
20240116,150200,1155809000,402000,401500,402000,401500,17
|
|
20240116,150100,1148975500,402000,402500,402500,402000,55
|
|
20240116,150000,1126849500,402500,402500,402500,402500,6
|
|
20240116,145900,1124434500,403000,403000,403000,403000,5
|
|
20240116,145800,1122419500,403000,403000,403000,403000,1
|
|
20240116,145700,1122016500,403000,403000,403000,403000,22
|
|
20240116,145600,1113150500,403000,403000,403000,403000,1
|
|
20240116,145500,1112747500,403000,404000,404000,403000,50
|
|
20240116,145400,1092572500,403500,403500,403500,403500,3
|
|
20240116,145300,1091362000,403500,403500,403500,403500,1
|
|
20240116,145200,1090958500,403500,403500,403500,403500,9
|
|
20240116,145100,1087327000,403000,404000,404000,403000,4
|
|
20240116,145000,1085714000,403500,403500,404000,403500,14
|
|
20240116,144900,1080063000,403500,403500,403500,403500,2
|
|
20240116,144800,1079256000,403500,403500,403500,403500,2
|
|
20240116,144700,1078449000,403500,404000,404000,403500,6
|
|
20240116,144600,1076027500,404000,403500,404000,403500,4
|
|
20240116,144500,1074412000,404000,404000,404000,403500,5
|
|
20240116,144400,1072393500,404000,403500,404000,403500,8
|
|
20240116,144300,1069164000,405000,405000,405000,405000,1
|
|
20240116,144200,1068759000,405000,405000,405000,405000,5
|
|
20240116,144100,1066734000,405000,404500,405000,404500,6
|
|
20240116,144000,1064306500,404500,404500,404500,404500,1
|
|
20240116,143900,1063902000,404500,404500,404500,404500,1
|
|
20240116,143800,1063497500,403500,403500,403500,403500,4
|
|
20240116,143700,1061883500,404500,404000,404500,403500,5
|
|
20240116,143600,1059863000,404000,404000,404000,404000,20
|
|
20240116,143500,1051783000,404500,404500,404500,404500,5
|
|
20240116,143400,1049760500,404500,405000,405000,404500,183
|
|
20240116,143300,975648500,405500,405500,405500,405500,3
|
|
20240116,143200,974432000,405000,405500,405500,405000,2
|
|
20240116,143100,973621500,405500,407000,407000,405500,102
|
|
20240116,143000,932256500,405500,405500,405500,405500,2
|
|
20240116,142900,931445500,405500,407000,407000,405500,6
|
|
20240116,142800,929005000,407000,407000,407000,407000,0
|
|
20240116,142700,929005000,407000,407000,407000,407000,1
|
|
20240116,142600,928598000,407000,407000,407000,407000,1
|
|
20240116,142500,928191000,407000,405500,407000,405500,16
|
|
20240116,142400,921700500,406000,405500,406000,405500,4
|
|
20240116,142300,920077000,406000,406000,406000,406000,2
|
|
20240116,142200,919265000,405500,405500,405500,405500,1
|
|
20240116,142100,918859500,406000,406000,406000,406000,0
|
|
20240116,142000,918859500,406000,405500,406000,405500,7
|
|
20240116,141900,916018000,406000,405500,406000,405500,2
|
|
20240116,141800,915206500,406000,406000,407000,405500,43
|
|
20240116,141700,897755000,406000,406000,406000,406000,2
|
|
20240116,141600,896943000,406000,407000,407000,406000,5
|
|
20240116,141500,894909000,406000,407000,407000,406000,2
|
|
20240116,141400,894096000,406000,407000,407000,406000,3
|
|
20240116,141300,892876000,407000,407000,407000,407000,0
|
|
20240116,141200,892876000,407000,406500,407000,406500,2
|
|
20240116,141100,892062500,407000,407000,407000,407000,4
|
|
20240116,141000,890434500,407000,405500,407000,405500,16
|
|
20240116,140900,883930000,405500,405500,405500,405500,0
|
|
20240116,140800,883930000,405500,405500,405500,405500,1
|
|
20240116,140700,883524500,406500,406000,406500,406000,6
|
|
20240116,140600,881086000,406000,406000,406000,406000,1
|
|
20240116,140500,880680000,406500,406000,406500,406000,42
|
|
20240116,140400,863623500,406500,406500,406500,406500,0
|
|
20240116,140300,863623500,406500,406000,406500,406000,6
|
|
20240116,140200,861185500,406000,406000,406000,406000,1
|
|
20240116,140100,860779500,406500,406000,406500,406000,3
|
|
20240116,140000,859561000,405500,405500,405500,405500,2
|
|
20240116,135900,858750000,405500,406500,406500,405500,2
|
|
20240116,135800,857938000,406500,406500,406500,406500,5
|
|
20240116,135700,855905500,406500,406500,406500,406500,0
|
|
20240116,135600,855905500,406500,406500,406500,406500,0
|
|
20240116,135500,855905500,406500,405500,407000,405500,8
|
|
20240116,135400,852659000,407000,406000,407000,406000,4
|
|
20240116,135300,851032500,406000,406000,406000,406000,1
|
|
20240116,135200,850626500,406000,407000,407000,406000,2
|
|
20240116,135100,849813500,407000,405500,407000,405500,63
|
|
20240116,135000,824250500,405500,406000,406000,405500,5
|
|
20240116,134900,822221000,406000,406000,406000,406000,1
|
|
20240116,134800,821815000,407000,407000,407000,407000,0
|
|
20240116,134700,821815000,407000,407000,407000,407000,1
|
|
20240116,134600,821408000,407000,407000,407000,407000,0
|
|
20240116,134500,821408000,407000,407000,407000,407000,4
|
|
20240116,134400,819780000,407000,407000,407000,407000,0
|
|
20240116,134300,819780000,407000,407000,407000,407000,2
|
|
20240116,134200,818966000,407000,407000,407000,407000,0
|
|
20240116,134100,818966000,407000,407000,407000,407000,3
|
|
20240116,134000,817745000,407000,407000,407000,407000,1
|
|
20240116,133900,817338000,407000,406500,407000,406000,12
|
|
20240116,133800,812464500,406000,406500,406500,406000,37
|
|
20240116,133700,797441500,407000,407000,407000,407000,4
|
|
20240116,133600,795813500,407000,407000,407000,407000,0
|
|
20240116,133500,795813500,407000,407000,407000,407000,3
|
|
20240116,133400,794592500,406500,406500,406500,406500,5
|
|
20240116,133300,792560000,407000,407000,407000,407000,1
|
|
20240116,133200,792153000,407000,407000,407000,407000,3
|
|
20240116,133100,790932000,407500,407500,407500,407500,1
|
|
20240116,133000,790524500,405500,405500,405500,405500,0
|
|
20240116,132900,790524500,405500,405500,405500,405500,1
|
|
20240116,132800,790119000,407500,407500,407500,407500,3
|
|
20240116,132700,788896500,406000,407500,407500,406000,9
|
|
20240116,132600,785241000,406000,406500,406500,406000,8
|
|
20240116,132500,781992500,407500,407500,407500,407500,0
|
|
20240116,132400,781992500,407500,407500,407500,407500,4
|
|
20240116,132300,780362500,407500,407500,407500,407500,1
|
|
20240116,132200,779955000,407000,407000,407000,407000,43
|
|
20240116,132100,762454000,407000,406500,407000,406500,15
|
|
20240116,132000,756356000,406500,406500,406500,406000,7
|
|
20240116,131900,753512000,406000,406500,406500,406000,2
|
|
20240116,131800,752699500,406000,406000,406000,406000,16
|
|
20240116,131700,746203500,405500,405500,405500,405500,1
|
|
20240116,131600,745798000,405500,406500,406500,405500,11
|
|
20240116,131500,741332500,406500,406500,406500,406500,5
|
|
20240116,131400,739300000,407000,407000,407000,407000,0
|
|
20240116,131300,739300000,407000,407000,407000,407000,0
|
|
20240116,131200,739300000,407000,407000,407000,407000,1
|
|
20240116,131100,738893000,407000,407000,407000,407000,4
|
|
20240116,131000,737265000,407000,407000,407000,407000,2
|
|
20240116,130900,736451000,407000,407000,407000,407000,0
|
|
20240116,130800,736451000,407000,407000,407000,407000,0
|
|
20240116,130700,736451000,407000,407000,407000,407000,5
|
|
20240116,130600,734416000,407000,407000,407000,407000,0
|
|
20240116,130500,734416000,407000,407000,407000,407000,0
|
|
20240116,130400,734416000,407000,407000,407000,407000,0
|
|
20240116,130300,734416000,407000,407000,407000,407000,1
|
|
20240116,130200,734009000,407000,407000,407000,407000,4
|
|
20240116,130100,732381000,406000,406000,406000,406000,16
|
|
20240116,130000,725885000,407000,407000,407000,406500,10
|
|
20240116,125900,721819000,407000,407000,407000,407000,1
|
|
20240116,125800,721412000,407000,407000,407000,407000,4
|
|
20240116,125700,719784000,407000,407000,407000,407000,0
|
|
20240116,125600,719784000,407000,407000,407000,407000,0
|
|
20240116,125500,719784000,407000,407000,407000,407000,1
|
|
20240116,125400,719377000,407000,407000,407000,407000,5
|
|
20240116,125300,717342000,407000,407000,407000,407000,0
|
|
20240116,125200,717342000,407000,407000,407000,407000,3
|
|
20240116,125100,716121000,407000,407000,407000,407000,1
|
|
20240116,125000,715714000,407000,407000,407000,407000,2
|
|
20240116,124900,714900000,407000,407000,407000,407000,3
|
|
20240116,124800,713679000,406000,406000,406000,406000,0
|
|
20240116,124700,713679000,406000,407000,407000,406000,3
|
|
20240116,124600,712460000,406000,406000,406000,406000,1
|
|
20240116,124500,712054000,406500,406500,406500,406500,4
|
|
20240116,124400,710428000,406500,406500,406500,406500,0
|
|
20240116,124300,710428000,406500,406500,406500,406500,1
|
|
20240116,124200,710021500,406500,406500,406500,406500,0
|
|
20240116,124100,710021500,406500,406500,406500,406500,3
|
|
20240116,124000,708802000,406500,406500,406500,406500,1
|
|
20240116,123900,708395500,406500,406000,406500,406000,11
|
|
20240116,123800,703928500,407000,407000,407000,407000,0
|
|
20240116,123700,703928500,407000,407000,407000,407000,0
|
|
20240116,123600,703928500,407000,407000,407000,406000,12
|
|
20240116,123500,699050500,407000,407000,407000,407000,1
|
|
20240116,123400,698643500,406000,406000,406000,406000,0
|
|
20240116,123300,698643500,406000,406000,406000,406000,2
|
|
20240116,123200,697831500,407000,405500,407000,405500,6
|
|
20240116,123100,695392500,407000,407000,407000,407000,1
|
|
20240116,123000,694985500,407000,407000,407000,407000,1
|
|
20240116,122900,694578500,407000,407000,407000,407000,1
|
|
20240116,122800,694171500,407000,407000,407000,407000,3
|
|
20240116,122700,692950500,407000,405500,407000,405500,8
|
|
20240116,122600,689700500,405500,405500,405500,405500,10
|
|
20240116,122500,685645500,405500,406000,406000,405500,30
|
|
20240116,122400,673479500,407500,407500,407500,407500,1
|
|
20240116,122300,673072000,407500,407500,407500,405500,15
|
|
20240116,122200,666974000,407500,407500,407500,407500,0
|
|
20240116,122100,666974000,407500,407500,407500,407500,0
|
|
20240116,122000,666974000,407500,407500,407500,407500,1
|
|
20240116,121900,666566500,407500,407500,407500,407500,4
|
|
20240116,121800,664936500,406000,406000,406000,406000,0
|
|
20240116,121700,664936500,406000,406000,406000,406000,0
|
|
20240116,121600,664936500,406000,406000,406000,406000,3
|
|
20240116,121500,663718500,407500,407500,407500,407500,4
|
|
20240116,121400,662088500,407500,407500,407500,407500,1
|
|
20240116,121300,661681000,407500,407500,407500,407500,0
|
|
20240116,121200,661681000,407500,407500,407500,407500,1
|
|
20240116,121100,661273500,407500,407500,407500,407500,1
|
|
20240116,121000,660866000,407500,407500,407500,407500,6
|
|
20240116,120900,658421000,407500,407500,407500,407500,0
|
|
20240116,120800,658421000,407500,407500,407500,407500,1
|
|
20240116,120700,658013500,407500,406500,407500,406500,9
|
|
20240116,120600,654354000,407500,407500,407500,407500,3
|
|
20240116,120500,653131500,406000,406000,406000,406000,3
|
|
20240116,120400,651913500,407500,406000,407500,406000,3
|
|
20240116,120300,650694000,407500,407500,407500,407500,1
|
|
20240116,120200,650286500,407500,407500,407500,407500,4
|
|
20240116,120100,648656500,407500,406000,407500,406000,2
|
|
20240116,120000,647843000,407500,407500,407500,407500,2
|
|
20240116,115900,647028000,407500,405500,407500,405500,2
|
|
20240116,115800,646215000,407500,407000,407500,407000,7
|
|
20240116,115700,643364000,407000,407000,407000,407000,3
|
|
20240116,115600,642143000,407000,407000,407000,407000,1
|
|
20240116,115500,641736000,406000,406000,406000,406000,1
|
|
20240116,115400,641330000,407000,406500,407000,406500,2
|
|
20240116,115300,640516500,407000,406000,407000,406000,4
|
|
20240116,115200,638889500,407000,407000,407000,407000,4
|
|
20240116,115100,637261500,407000,407000,407000,407000,0
|
|
20240116,115000,637261500,407000,407000,407000,407000,1
|
|
20240116,114900,636854500,407000,407000,407000,407000,5
|
|
20240116,114800,634819500,407000,407000,407000,406000,55
|
|
20240116,114700,612481000,406500,406500,406500,406500,1
|
|
20240116,114600,612074500,407000,407000,407000,407000,0
|
|
20240116,114500,612074500,407000,407000,407000,407000,0
|
|
20240116,114400,612074500,407000,407000,407000,406000,6
|
|
20240116,114300,609633500,406000,406000,406000,406000,0
|
|
20240116,114200,609633500,406000,406000,406000,406000,1
|
|
20240116,114100,609227500,406500,407000,407000,406500,2
|
|
20240116,114000,608414000,407000,407000,407000,406000,16
|
|
20240116,113900,601912000,406000,406000,406000,406000,0
|
|
20240116,113800,601912000,406000,406000,406000,406000,0
|
|
20240116,113700,601912000,406000,406000,406000,406000,0
|
|
20240116,113600,601912000,406000,406500,407000,406000,5
|
|
20240116,113500,599878500,406500,406500,406500,406500,1
|
|
20240116,113400,599472000,407000,407000,407000,407000,8
|
|
20240116,113300,596216000,407500,407500,407500,407500,0
|
|
20240116,113200,596216000,407500,407500,407500,407500,1
|
|
20240116,113100,595808500,407500,406500,407500,406500,5
|
|
20240116,113000,593772000,406500,406500,406500,406500,0
|
|
20240116,112900,593772000,406500,406500,406500,406500,0
|
|
20240116,112800,593772000,406500,406500,406500,406500,1
|
|
20240116,112700,593365500,406500,406500,406500,406500,3
|
|
20240116,112600,592146000,406500,406500,406500,406500,4
|
|
20240116,112500,590520000,406000,407500,407500,406000,3
|
|
20240116,112400,589299000,407500,406000,407500,406000,3
|
|
20240116,112300,588079500,406000,407500,407500,406000,16
|
|
20240116,112200,581579000,407500,407500,407500,407500,0
|
|
20240116,112100,581579000,407500,407500,407500,407500,0
|
|
20240116,112000,581579000,407500,407500,407500,407500,1
|
|
20240116,111900,581171500,406000,406000,406000,406000,1
|
|
20240116,111800,580765500,407500,407000,407500,406000,8
|
|
20240116,111700,577508500,406500,406500,406500,406500,0
|
|
20240116,111600,577508500,406500,407500,407500,406500,2
|
|
20240116,111500,576694500,407500,407500,407500,407500,0
|
|
20240116,111400,576694500,407500,406000,407500,406000,4
|
|
20240116,111300,575066000,407000,407000,407000,407000,6
|
|
20240116,111200,572624000,407500,407500,407500,407500,2
|
|
20240116,111100,571809000,406000,406000,406000,406000,0
|
|
20240116,111000,571809000,406000,407500,407500,406000,10
|
|
20240116,110900,567741000,406000,406000,406000,406000,12
|
|
20240116,110800,562869000,406000,407500,407500,406000,13
|
|
20240116,110700,557589500,407500,407500,407500,407500,0
|
|
20240116,110600,557589500,407500,407500,407500,407500,0
|
|
20240116,110500,557589500,407500,407500,407500,407500,3
|
|
20240116,110400,556367000,407500,407500,407500,407500,1
|
|
20240116,110300,555959500,406000,406000,406000,406000,2
|
|
20240116,110200,555147500,406000,406500,406500,406000,28
|
|
20240116,110100,543778500,407500,407500,407500,406000,9
|
|
20240116,110000,540112500,406000,406000,407500,406000,20
|
|
20240116,105900,531991000,406000,406000,406000,406000,0
|
|
20240116,105800,531991000,406000,406000,406000,406000,0
|
|
20240116,105700,531991000,406000,407500,407500,406000,6
|
|
20240116,105600,529547500,407500,407500,407500,407500,1
|
|
20240116,105500,529140000,407500,407500,407500,407500,0
|
|
20240116,105400,529140000,407500,407500,407500,407500,0
|
|
20240116,105300,529140000,407500,407500,407500,407500,0
|
|
20240116,105200,529140000,407500,406000,407500,406000,7
|
|
20240116,105100,526291500,406000,406000,407000,406000,73
|
|
20240116,105000,496643500,406000,406000,406000,406000,0
|
|
20240116,104900,496643500,406000,406500,406500,406000,2
|
|
20240116,104800,495831000,407000,407000,407000,407000,5
|
|
20240116,104700,493796000,406000,406000,406000,406000,0
|
|
20240116,104600,493796000,406000,406000,406000,406000,1
|
|
20240116,104500,493390000,406500,406500,406500,406500,0
|
|
20240116,104400,493390000,406500,407000,407000,406500,17
|
|
20240116,104300,486477000,406500,406500,406500,406500,0
|
|
20240116,104200,486477000,406500,406500,406500,406500,0
|
|
20240116,104100,486477000,406500,406500,406500,406500,0
|
|
20240116,104000,486477000,406500,407000,407000,406500,3
|
|
20240116,103900,485256500,407000,407000,407000,407000,4
|
|
20240116,103800,483628500,407000,407000,407000,407000,0
|
|
20240116,103700,483628500,407000,407000,407000,407000,1
|
|
20240116,103600,483221500,406500,406500,406500,406500,9
|
|
20240116,103500,479563000,406500,406000,406500,406000,6
|
|
20240116,103400,477124500,406500,406500,406500,406500,1
|
|
20240116,103300,476718000,406500,406500,406500,406500,15
|
|
20240116,103200,470620500,406500,407000,407000,406500,2
|
|
20240116,103100,469807000,407000,407000,407000,407000,3
|
|
20240116,103000,468586000,407000,406500,407000,406500,2
|
|
20240116,102900,467772500,406000,406000,406000,406000,1
|
|
20240116,102800,467366500,407500,407500,407500,407500,1
|
|
20240116,102700,466959000,407500,407500,407500,407500,0
|
|
20240116,102600,466959000,407500,406500,407500,406500,9
|
|
20240116,102500,463297500,406500,406500,406500,406500,0
|
|
20240116,102400,463297500,406500,406000,406500,406000,3
|
|
20240116,102300,462079000,406500,406500,406500,406500,0
|
|
20240116,102200,462079000,406500,407500,407500,406500,50
|
|
20240116,102100,441747000,407500,406500,407500,406500,5
|
|
20240116,102000,439713500,407000,407500,407500,406500,4
|
|
20240116,101900,438086000,407500,407500,407500,407500,0
|
|
20240116,101800,438086000,407500,407000,408000,406500,226
|
|
20240116,101700,346150000,407500,407500,407500,407500,0
|
|
20240116,101600,346150000,407500,407500,407500,407500,1
|
|
20240116,101500,345742500,407500,407500,407500,407500,5
|
|
20240116,101400,343705000,407500,407500,407500,407500,5
|
|
20240116,101300,341667500,407500,407000,407500,407000,8
|
|
20240116,101200,338409500,407000,407500,407500,407000,2
|
|
20240116,101100,337595000,407500,407500,407500,407500,0
|
|
20240116,101000,337595000,407500,407500,408000,407500,23
|
|
20240116,100900,328221500,407500,407500,407500,407500,4
|
|
20240116,100800,326591500,407500,407000,407500,407000,3
|
|
20240116,100700,325370000,406500,407500,407500,406500,5
|
|
20240116,100600,323333500,407500,407000,407500,407000,14
|
|
20240116,100500,317630000,407000,407500,407500,407000,5
|
|
20240116,100400,315593000,407000,406500,407000,406500,15
|
|
20240116,100300,309494500,407500,407500,407500,407500,0
|
|
20240116,100200,309494500,407500,407000,407500,406500,16
|
|
20240116,100100,302989000,407500,408000,408500,407500,7
|
|
20240116,100000,300134000,407000,407000,407000,406500,15
|
|
20240116,095900,294034500,407000,407000,407000,407000,0
|
|
20240116,095800,294034500,407000,407000,407000,407000,0
|
|
20240116,095700,294034500,407000,406500,407000,406500,11
|
|
20240116,095600,289562500,407000,406500,407000,406500,87
|
|
20240116,095500,254189500,407000,407000,407000,407000,0
|
|
20240116,095400,254189500,407000,407000,407000,407000,0
|
|
20240116,095300,254189500,407000,406500,407000,406500,18
|
|
20240116,095200,246871500,407000,407000,407000,407000,0
|
|
20240116,095100,246871500,407000,406500,407000,406500,8
|
|
20240116,095000,243618500,406500,406500,406500,406500,5
|
|
20240116,094900,241586000,408500,408500,408500,408500,0
|
|
20240116,094800,241586000,408500,408500,408500,408500,1
|
|
20240116,094700,241177500,409000,406500,409000,406500,29
|
|
20240116,094600,229348500,406500,406500,406500,406500,1
|
|
20240116,094500,228942000,408000,406500,409000,406500,77
|
|
20240116,094400,197490000,408000,407000,408000,407000,19
|
|
20240116,094300,189755000,406500,406500,406500,406500,1
|
|
20240116,094200,189348500,407000,406500,407000,406500,63
|
|
20240116,094100,163731500,406500,406500,406500,406500,0
|
|
20240116,094000,163731500,406500,406500,406500,406500,13
|
|
20240116,093900,158447000,406500,406500,406500,406500,1
|
|
20240116,093800,158040500,407000,407000,407000,407000,1
|
|
20240116,093700,157633500,408500,406500,408500,406500,5
|
|
20240116,093600,155599000,406500,406500,406500,406500,2
|
|
20240116,093500,154786000,406500,406500,406500,406500,1
|
|
20240116,093400,154379500,406500,406500,406500,406500,2
|
|
20240116,093300,153566500,406500,406500,406500,406500,1
|
|
20240116,093200,153160000,408500,408500,408500,408500,1
|
|
20240116,093100,152751500,408500,408500,408500,408500,6
|
|
20240116,093000,150300500,407000,406000,407000,406000,35
|
|
20240116,092900,136060500,406000,406000,406000,406000,0
|
|
20240116,092800,136060500,406000,406000,406000,406000,2
|
|
20240116,092700,135248500,406500,406500,406500,406500,8
|
|
20240116,092600,131996500,406500,406500,406500,406500,0
|
|
20240116,092500,131996500,406500,406500,406500,406500,2
|
|
20240116,092400,131183500,407000,407000,407000,407000,1
|
|
20240116,092300,130776500,406500,406500,406500,406500,2
|
|
20240116,092200,129963500,406000,407000,407000,406000,3
|
|
20240116,092100,128743500,407000,407000,407000,407000,0
|
|
20240116,092000,128743500,407000,407000,407000,407000,2
|
|
20240116,091900,127929500,406500,406500,406500,406500,10
|
|
20240116,091800,123864500,406500,406500,406500,406500,1
|
|
20240116,091700,123458000,406500,406000,406500,406000,12
|
|
20240116,091600,118584500,406000,406500,406500,406000,49
|
|
20240116,091500,98666500,407000,407000,407000,406500,14
|
|
20240116,091400,92969000,407000,407000,407000,407000,0
|
|
20240116,091300,92969000,407000,407000,407000,407000,1
|
|
20240116,091200,92562000,407000,407000,407000,407000,2
|
|
20240116,091100,91748000,406500,406500,407000,406500,17
|
|
20240116,091000,84836000,406500,410000,410000,406500,2
|
|
20240116,090900,84019500,408000,408000,408000,408000,2
|
|
20240116,090800,83203500,406500,406500,406500,406500,2
|
|
20240116,090700,82390500,406000,406000,406000,406000,2
|
|
20240116,090600,81578500,410000,406500,411000,406000,39
|
|
20240116,090500,65590500,406500,408000,410500,406500,57
|
|
20240116,090400,42268000,405500,405500,405500,405500,0
|
|
20240116,090300,42268000,405500,406000,406000,405000,24
|
|
20240116,090200,32536500,405500,405500,405500,405500,3
|
|
20240116,090100,31320000,405500,406000,406000,405500,8
|
|
20240116,090000,28073000,406000,407000,407500,406000,69
|