592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,184900,931674500,391000,391000,391000,391000,294
|
|
20240119,184800,931674500,391000,391000,391000,391000,0
|
|
20240119,184700,931674500,391000,391000,391000,391000,0
|
|
20240119,184600,931674500,391000,391000,391000,391000,0
|
|
20240119,184500,931674500,391000,391000,391000,391000,0
|
|
20240119,184400,931674500,391000,391000,391000,391000,0
|
|
20240119,184300,931674500,391000,391000,391000,391000,0
|
|
20240119,184200,931674500,391000,391000,391000,391000,0
|
|
20240119,184100,931674500,391000,391000,391000,391000,0
|
|
20240119,184000,931674500,391000,391000,391000,391000,0
|
|
20240119,183900,931674500,391000,391000,391000,391000,0
|
|
20240119,183800,931674500,391000,391000,391000,391000,0
|
|
20240119,183700,931674500,391000,391000,391000,391000,0
|
|
20240119,183600,931674500,391000,391000,391000,391000,0
|
|
20240119,183500,931674500,391000,391000,391000,391000,0
|
|
20240119,183400,931674500,391000,391000,391000,391000,0
|
|
20240119,183300,931674500,391000,391000,391000,391000,0
|
|
20240119,183200,931674500,391000,391000,391000,391000,0
|
|
20240119,183100,931674500,391000,391000,391000,391000,0
|
|
20240119,183000,931674500,391000,391000,391000,391000,0
|
|
20240119,182900,931674500,391000,391000,391000,391000,0
|
|
20240119,182800,931674500,391000,391000,391000,391000,0
|
|
20240119,182700,931674500,391000,391000,391000,391000,0
|
|
20240119,182600,931674500,391000,391000,391000,391000,0
|
|
20240119,182500,931674500,391000,391000,391000,391000,0
|
|
20240119,182400,931674500,391000,391000,391000,391000,0
|
|
20240119,182300,931674500,391000,391000,391000,391000,0
|
|
20240119,182200,931674500,391000,391000,391000,391000,0
|
|
20240119,182100,931674500,391000,391000,391000,391000,0
|
|
20240119,182000,931674500,391000,391000,391000,391000,0
|
|
20240119,181900,931674500,391000,391000,391000,391000,294
|
|
20240119,181800,931674500,391000,391000,391000,391000,0
|
|
20240119,181700,931674500,391000,391000,391000,391000,0
|
|
20240119,181600,931674500,391000,391000,391000,391000,0
|
|
20240119,181500,931674500,391000,391000,391000,391000,0
|
|
20240119,181400,931674500,391000,391000,391000,391000,0
|
|
20240119,181300,931674500,391000,391000,391000,391000,0
|
|
20240119,181200,931674500,391000,391000,391000,391000,0
|
|
20240119,181100,931674500,391000,391000,391000,391000,0
|
|
20240119,181000,931674500,391000,391000,391000,391000,0
|
|
20240119,180900,931674500,391000,391000,391000,391000,0
|
|
20240119,180800,931674500,391000,391000,391000,391000,0
|
|
20240119,180700,931674500,391000,391000,391000,391000,0
|
|
20240119,180600,931674500,391000,391000,391000,391000,0
|
|
20240119,180500,931674500,391000,391000,391000,391000,0
|
|
20240119,180400,931674500,391000,391000,391000,391000,0
|
|
20240119,180300,931674500,391000,391000,391000,391000,0
|
|
20240119,180200,931674500,391000,391000,391000,391000,0
|
|
20240119,180100,931674500,391000,391000,391000,391000,0
|
|
20240119,180000,931674500,391000,391000,391000,391000,0
|
|
20240119,175900,931674500,391000,391000,391000,391000,0
|
|
20240119,175800,931674500,391000,391000,391000,391000,0
|
|
20240119,175700,931674500,391000,391000,391000,391000,0
|
|
20240119,175600,931674500,391000,391000,391000,391000,0
|
|
20240119,175500,931674500,391000,391000,391000,391000,0
|
|
20240119,175400,931674500,391000,391000,391000,391000,0
|
|
20240119,175300,931674500,391000,391000,391000,391000,0
|
|
20240119,175200,931674500,391000,391000,391000,391000,0
|
|
20240119,175100,931674500,391000,391000,391000,391000,0
|
|
20240119,175000,931674500,391000,391000,391000,391000,0
|
|
20240119,174900,931674500,391000,391000,391000,391000,294
|
|
20240119,174800,931674500,391000,391000,391000,391000,0
|
|
20240119,174700,931674500,391000,391000,391000,391000,0
|
|
20240119,174600,931674500,391000,391000,391000,391000,0
|
|
20240119,174500,931674500,391000,391000,391000,391000,0
|
|
20240119,174400,931674500,391000,391000,391000,391000,0
|
|
20240119,174300,931674500,391000,391000,391000,391000,0
|
|
20240119,174200,931674500,391000,391000,391000,391000,0
|
|
20240119,174100,931674500,391000,391000,391000,391000,0
|
|
20240119,174000,931674500,391000,391000,391000,391000,0
|
|
20240119,173900,931674500,391000,391000,391000,391000,0
|
|
20240119,173800,931674500,391000,391000,391000,391000,0
|
|
20240119,173700,931674500,391000,391000,391000,391000,0
|
|
20240119,173600,931674500,391000,391000,391000,391000,0
|
|
20240119,173500,931674500,391000,391000,391000,391000,0
|
|
20240119,173400,931674500,391000,391000,391000,391000,0
|
|
20240119,173300,931674500,391000,391000,391000,391000,0
|
|
20240119,173200,931674500,391000,391000,391000,391000,0
|
|
20240119,173100,931674500,391000,391000,391000,391000,0
|
|
20240119,173000,931674500,391000,391000,391000,391000,0
|
|
20240119,172900,931674500,391000,391000,391000,391000,0
|
|
20240119,172800,931674500,391000,391000,391000,391000,0
|
|
20240119,172700,931674500,391000,391000,391000,391000,0
|
|
20240119,172600,931674500,391000,391000,391000,391000,0
|
|
20240119,172500,931674500,391000,391000,391000,391000,0
|
|
20240119,172400,931674500,391000,391000,391000,391000,0
|
|
20240119,172300,931674500,391000,391000,391000,391000,0
|
|
20240119,172200,931674500,391000,391000,391000,391000,0
|
|
20240119,172100,931674500,391000,391000,391000,391000,0
|
|
20240119,172000,931674500,391000,391000,391000,391000,0
|
|
20240119,171900,931674500,391000,391000,391000,391000,294
|
|
20240119,171800,931674500,391000,391000,391000,391000,0
|
|
20240119,171700,931674500,391000,391000,391000,391000,0
|
|
20240119,171600,931674500,391000,391000,391000,391000,0
|
|
20240119,171500,931674500,391000,391000,391000,391000,0
|
|
20240119,171400,931674500,391000,391000,391000,391000,0
|
|
20240119,171300,931674500,391000,391000,391000,391000,0
|
|
20240119,171200,931674500,391000,391000,391000,391000,0
|
|
20240119,171100,931674500,391000,391000,391000,391000,0
|
|
20240119,171000,931674500,391000,391000,391000,391000,0
|
|
20240119,170900,931674500,391000,391000,391000,391000,0
|
|
20240119,170800,931674500,391000,391000,391000,391000,0
|
|
20240119,170700,931674500,391000,391000,391000,391000,0
|
|
20240119,170600,931674500,391000,391000,391000,391000,0
|
|
20240119,170500,931674500,391000,391000,391000,391000,0
|
|
20240119,170400,931674500,391000,391000,391000,391000,0
|
|
20240119,170300,931674500,391000,391000,391000,391000,0
|
|
20240119,170200,931674500,391000,391000,391000,391000,0
|
|
20240119,170100,931674500,391000,391000,391000,391000,0
|
|
20240119,170000,931674500,391000,391000,391000,391000,0
|
|
20240119,165900,931674500,391000,391000,391000,391000,0
|
|
20240119,165800,931674500,391000,391000,391000,391000,0
|
|
20240119,165700,931674500,391000,391000,391000,391000,0
|
|
20240119,165600,931674500,391000,391000,391000,391000,0
|
|
20240119,165500,931674500,391000,391000,391000,391000,0
|
|
20240119,165400,931674500,391000,391000,391000,391000,0
|
|
20240119,165300,931674500,391000,391000,391000,391000,0
|
|
20240119,165200,931674500,391000,391000,391000,391000,0
|
|
20240119,165100,931674500,391000,391000,391000,391000,0
|
|
20240119,165000,931674500,391000,391000,391000,391000,0
|
|
20240119,164900,931674500,391000,391000,391000,391000,294
|
|
20240119,164800,931674500,391000,391000,391000,391000,0
|
|
20240119,164700,931674500,391000,391000,391000,391000,0
|
|
20240119,164600,931674500,391000,391000,391000,391000,0
|
|
20240119,164500,931674500,391000,391000,391000,391000,0
|
|
20240119,164400,931674500,391000,391000,391000,391000,0
|
|
20240119,164300,931674500,391000,391000,391000,391000,0
|
|
20240119,164200,931674500,391000,391000,391000,391000,0
|
|
20240119,164100,931674500,391000,391000,391000,391000,0
|
|
20240119,164000,931674500,391000,391000,391000,391000,0
|
|
20240119,163900,931674500,391000,391000,391000,391000,0
|
|
20240119,163800,931674500,391000,391000,391000,391000,0
|
|
20240119,163700,931674500,391000,391000,391000,391000,0
|
|
20240119,163600,931674500,391000,391000,391000,391000,0
|
|
20240119,163500,931674500,391000,391000,391000,391000,0
|
|
20240119,163400,931674500,391000,391000,391000,391000,0
|
|
20240119,163300,931674500,391000,391000,391000,391000,0
|
|
20240119,163200,931674500,391000,391000,391000,391000,0
|
|
20240119,163100,931674500,391000,391000,391000,391000,0
|
|
20240119,163000,931674500,391000,391000,391000,391000,0
|
|
20240119,162900,931674500,391000,391000,391000,391000,0
|
|
20240119,162800,931674500,391000,391000,391000,391000,0
|
|
20240119,162700,931674500,391000,391000,391000,391000,0
|
|
20240119,162600,931674500,391000,391000,391000,391000,0
|
|
20240119,162500,931674500,391000,391000,391000,391000,0
|
|
20240119,162400,931674500,391000,391000,391000,391000,0
|
|
20240119,162300,931674500,391000,391000,391000,391000,0
|
|
20240119,162200,931674500,391000,391000,391000,391000,0
|
|
20240119,162100,931674500,391000,391000,391000,391000,0
|
|
20240119,162000,931674500,391000,391000,391000,391000,0
|
|
20240119,161900,931674500,391000,391000,391000,391000,294
|
|
20240119,161800,931674500,391000,391000,391000,391000,0
|
|
20240119,161700,931674500,391000,391000,391000,391000,0
|
|
20240119,161600,931674500,391000,391000,391000,391000,0
|
|
20240119,161500,931674500,391000,391000,391000,391000,0
|
|
20240119,161400,931674500,391000,391000,391000,391000,0
|
|
20240119,161300,931674500,391000,391000,391000,391000,0
|
|
20240119,161200,931674500,391000,391000,391000,391000,0
|
|
20240119,161100,931674500,391000,391000,391000,391000,0
|
|
20240119,161000,931674500,391000,391000,391000,391000,0
|
|
20240119,160900,931674500,391000,391000,391000,391000,0
|
|
20240119,160800,931674500,391000,391000,391000,391000,0
|
|
20240119,160700,931674500,391000,391000,391000,391000,0
|
|
20240119,160600,931674500,391000,391000,391000,391000,0
|
|
20240119,160500,931674500,391000,391000,391000,391000,0
|
|
20240119,160400,931674500,391000,391000,391000,391000,0
|
|
20240119,160300,931674500,391000,391000,391000,391000,0
|
|
20240119,160200,931674500,391000,391000,391000,391000,0
|
|
20240119,160100,931674500,391000,391000,391000,391000,0
|
|
20240119,160000,931674500,391000,391000,391000,391000,0
|
|
20240119,155900,931674500,391000,391000,391000,391000,0
|
|
20240119,155800,931674500,391000,391000,391000,391000,0
|
|
20240119,155700,931674500,391000,391000,391000,391000,0
|
|
20240119,155600,931674500,391000,391000,391000,391000,0
|
|
20240119,155500,931674500,391000,391000,391000,391000,0
|
|
20240119,155400,931674500,391000,391000,391000,391000,0
|
|
20240119,155300,931674500,391000,391000,391000,391000,0
|
|
20240119,155200,931674500,391000,391000,391000,391000,0
|
|
20240119,155100,931674500,391000,391000,391000,391000,0
|
|
20240119,155000,931674500,391000,391000,391000,391000,0
|
|
20240119,154900,931674500,391000,391000,391000,391000,294
|
|
20240119,154800,931674500,391000,391000,391000,391000,0
|
|
20240119,154700,931674500,391000,391000,391000,391000,0
|
|
20240119,154600,931674500,391000,391000,391000,391000,0
|
|
20240119,154500,931674500,391000,391000,391000,391000,0
|
|
20240119,154400,931674500,391000,391000,391000,391000,0
|
|
20240119,154300,931674500,391000,391000,391000,391000,0
|
|
20240119,154200,931674500,391000,391000,391000,391000,0
|
|
20240119,154100,931674500,391000,391000,391000,391000,0
|
|
20240119,154000,931674500,391000,391000,391000,391000,0
|
|
20240119,153900,931674500,391000,391000,391000,391000,0
|
|
20240119,153800,931674500,391000,391000,391000,391000,0
|
|
20240119,153700,931674500,391000,391000,391000,391000,0
|
|
20240119,153600,931674500,391000,391000,391000,391000,0
|
|
20240119,153500,931674500,391000,391000,391000,391000,0
|
|
20240119,153400,931674500,391000,391000,391000,391000,0
|
|
20240119,153300,931674500,391000,391000,391000,391000,0
|
|
20240119,153200,931674500,391000,391000,391000,391000,0
|
|
20240119,153100,931674500,391000,391000,391000,391000,0
|
|
20240119,153000,931674500,391000,391000,391000,391000,294
|
|
20240119,152900,816720500,393500,393500,393500,393500,0
|
|
20240119,152800,816720500,393500,393500,393500,393500,0
|
|
20240119,152700,816720500,393500,393500,393500,393500,0
|
|
20240119,152600,816720500,393500,393500,393500,393500,0
|
|
20240119,152500,816720500,393500,393500,393500,393500,0
|
|
20240119,152400,816720500,393500,393500,393500,393500,0
|
|
20240119,152300,816720500,393500,393500,393500,393500,0
|
|
20240119,152200,816720500,393500,393500,393500,393500,0
|
|
20240119,152100,816720500,393500,393500,393500,393500,0
|
|
20240119,152000,816720500,393500,393500,393500,393500,0
|
|
20240119,151900,816720500,393500,392000,393500,392000,28
|
|
20240119,151800,805735000,392000,392000,393500,392000,21
|
|
20240119,151700,797501500,392000,392000,393000,392000,11
|
|
20240119,151600,793184500,392000,392500,392500,392000,9
|
|
20240119,151500,789653000,392500,392500,393000,392500,8
|
|
20240119,151400,786512500,392500,392500,392500,392500,4
|
|
20240119,151300,784942500,392500,392500,392500,392500,6
|
|
20240119,151200,782587500,392500,392500,392500,392500,7
|
|
20240119,151100,779840000,392500,392500,392500,392500,7
|
|
20240119,151000,777092500,392500,392500,392500,392500,9
|
|
20240119,150900,773560000,392500,392500,392500,392500,5
|
|
20240119,150800,771597500,392500,393000,393500,392500,12
|
|
20240119,150700,766883000,393000,393000,393000,393000,5
|
|
20240119,150600,764918000,393000,393000,393000,393000,5
|
|
20240119,150500,762953000,393000,393000,393000,393000,8
|
|
20240119,150400,759809000,393000,393000,393000,393000,5
|
|
20240119,150300,757844000,393000,393000,393000,393000,0
|
|
20240119,150200,757844000,393000,393000,393000,393000,5
|
|
20240119,150100,755879000,393000,393000,393000,393000,4
|
|
20240119,150000,754307000,393000,393000,393000,393000,7
|
|
20240119,145900,751556000,393000,393000,393000,393000,0
|
|
20240119,145800,751556000,393000,393000,393000,393000,1
|
|
20240119,145700,751163000,393000,393000,393000,393000,7
|
|
20240119,145600,748412000,393000,393000,393000,393000,1
|
|
20240119,145500,748019000,392500,392500,392500,392500,3
|
|
20240119,145400,746841500,392500,393500,393500,392500,13
|
|
20240119,145300,741727000,393000,393000,393000,393000,16
|
|
20240119,145200,735439000,393000,393000,393000,393000,0
|
|
20240119,145100,735439000,393000,393000,393000,393000,4
|
|
20240119,145000,733867000,393500,393500,393500,393500,0
|
|
20240119,144900,733867000,393500,393500,393500,393500,1
|
|
20240119,144800,733473500,393500,393000,393500,393000,4
|
|
20240119,144700,731900500,393000,393000,393000,393000,2
|
|
20240119,144600,731114500,393500,393500,393500,393500,5
|
|
20240119,144500,729147000,393500,393000,393500,393000,18
|
|
20240119,144400,722064500,393000,393000,393000,393000,0
|
|
20240119,144300,722064500,393000,393000,393000,393000,2
|
|
20240119,144200,721278500,393500,393000,393500,393000,18
|
|
20240119,144100,714201500,393000,393000,393000,393000,6
|
|
20240119,144000,711843500,393000,393000,393000,393000,0
|
|
20240119,143900,711843500,393000,393000,393000,393000,0
|
|
20240119,143800,711843500,393000,393000,393000,393000,1
|
|
20240119,143700,711450500,393000,393000,393000,393000,0
|
|
20240119,143600,711450500,393000,393000,393000,393000,0
|
|
20240119,143500,711450500,393000,393000,393000,393000,6
|
|
20240119,143400,709092500,393000,393000,393000,393000,2
|
|
20240119,143300,708306500,393000,393000,393000,393000,0
|
|
20240119,143200,708306500,393000,393000,393000,393000,12
|
|
20240119,143100,703590500,393500,393500,393500,393500,0
|
|
20240119,143000,703590500,393500,393000,393500,393000,3
|
|
20240119,142900,702411000,393500,393500,393500,393500,20
|
|
20240119,142800,694541000,393500,393500,393500,393500,0
|
|
20240119,142700,694541000,393500,393500,393500,393500,0
|
|
20240119,142600,694541000,393500,393500,393500,393500,1
|
|
20240119,142500,694147500,393500,393500,393500,393500,1
|
|
20240119,142400,693754000,393500,393500,393500,393500,1
|
|
20240119,142300,693360500,393000,393000,393000,393000,0
|
|
20240119,142200,693360500,393000,393000,393000,393000,0
|
|
20240119,142100,693360500,393000,393000,393000,393000,1
|
|
20240119,142000,692967500,394000,394500,394500,394000,3
|
|
20240119,141900,691785000,395000,395000,395000,395000,0
|
|
20240119,141800,691785000,395000,395000,395000,395000,0
|
|
20240119,141700,691785000,395000,393500,395000,393000,45
|
|
20240119,141600,674037500,393500,393500,393500,393500,0
|
|
20240119,141500,674037500,393500,393500,393500,393500,0
|
|
20240119,141400,674037500,393500,393500,393500,393500,1
|
|
20240119,141300,673644000,393500,393500,393500,393500,1
|
|
20240119,141200,673250500,393500,393500,393500,393500,0
|
|
20240119,141100,673250500,393500,393500,393500,393500,0
|
|
20240119,141000,673250500,393500,393500,393500,393500,3
|
|
20240119,140900,672070000,393500,393000,393500,393000,4
|
|
20240119,140800,670497000,393000,393000,393000,393000,9
|
|
20240119,140700,666960000,393000,393000,393000,393000,4
|
|
20240119,140600,665388000,393500,393500,393500,393500,0
|
|
20240119,140500,665388000,393500,393500,393500,393500,2
|
|
20240119,140400,664601000,393000,393000,393000,393000,3
|
|
20240119,140300,663422000,393000,393000,393000,393000,0
|
|
20240119,140200,663422000,393000,393000,393000,393000,0
|
|
20240119,140100,663422000,393000,393000,393000,393000,0
|
|
20240119,140000,663422000,393000,393000,393000,393000,1
|
|
20240119,135900,663029000,393500,393500,393500,393500,13
|
|
20240119,135800,657913500,394000,394000,394000,394000,0
|
|
20240119,135700,657913500,394000,393500,394000,393500,3
|
|
20240119,135600,656732000,393500,393500,393500,393500,1
|
|
20240119,135500,656338500,394000,394000,394000,393500,14
|
|
20240119,135400,650823000,393500,393500,393500,393500,0
|
|
20240119,135300,650823000,393500,393500,393500,393500,0
|
|
20240119,135200,650823000,393500,393500,393500,393500,2
|
|
20240119,135100,650036000,393500,393500,393500,393500,0
|
|
20240119,135000,650036000,393500,393500,393500,393500,0
|
|
20240119,134900,650036000,393500,393500,393500,393500,0
|
|
20240119,134800,650036000,393500,393500,393500,393500,0
|
|
20240119,134700,650036000,393500,393500,393500,393500,3
|
|
20240119,134600,648855500,393500,393500,393500,393500,0
|
|
20240119,134500,648855500,393500,393500,393500,393500,0
|
|
20240119,134400,648855500,393500,393500,393500,393500,0
|
|
20240119,134300,648855500,393500,393500,393500,393000,5
|
|
20240119,134200,646888500,393500,393500,393500,393500,3
|
|
20240119,134100,645708000,393500,393500,393500,393500,0
|
|
20240119,134000,645708000,393500,393500,393500,393500,2
|
|
20240119,133900,644921000,393000,393000,393000,393000,2
|
|
20240119,133800,644135000,393000,393000,393000,393000,0
|
|
20240119,133700,644135000,393000,393000,393000,393000,0
|
|
20240119,133600,644135000,393000,393000,393000,393000,0
|
|
20240119,133500,644135000,393000,393000,393500,393000,9
|
|
20240119,133400,640597500,393000,393000,393000,393000,0
|
|
20240119,133300,640597500,393000,393000,393000,393000,0
|
|
20240119,133200,640597500,393000,393000,393000,393000,0
|
|
20240119,133100,640597500,393000,393000,393000,393000,0
|
|
20240119,133000,640597500,393000,393500,393500,393000,8
|
|
20240119,132900,637450000,393000,393000,393000,393000,1
|
|
20240119,132800,637057000,393500,393500,393500,393500,1
|
|
20240119,132700,636663500,393500,393500,393500,393500,36
|
|
20240119,132600,622497500,393500,393500,393500,393500,2
|
|
20240119,132500,621710500,393500,393500,393500,393500,0
|
|
20240119,132400,621710500,393500,393500,393500,393500,0
|
|
20240119,132300,621710500,393500,393500,393500,393500,0
|
|
20240119,132200,621710500,393500,393500,393500,393500,1
|
|
20240119,132100,621317000,394000,394000,394000,394000,6
|
|
20240119,132000,618953000,393500,393500,393500,393500,0
|
|
20240119,131900,618953000,393500,394000,394000,393500,8
|
|
20240119,131800,615802500,393500,393500,393500,393500,1
|
|
20240119,131700,615409000,393500,393500,393500,393500,0
|
|
20240119,131600,615409000,393500,393500,393500,393500,0
|
|
20240119,131500,615409000,393500,393500,393500,393500,0
|
|
20240119,131400,615409000,393500,393500,393500,393500,0
|
|
20240119,131300,615409000,393500,393500,393500,393500,2
|
|
20240119,131200,614622000,394000,394000,394000,394000,11
|
|
20240119,131100,610288000,393500,393500,393500,393500,3
|
|
20240119,131000,609107500,394500,394500,394500,394500,1
|
|
20240119,130900,608713000,394500,393500,394500,393500,2
|
|
20240119,130800,607925000,393500,393500,393500,393500,4
|
|
20240119,130700,606351000,394000,394000,394000,394000,0
|
|
20240119,130600,606351000,394000,394000,394000,394000,14
|
|
20240119,130500,600835000,393500,393500,393500,393500,1
|
|
20240119,130400,600441500,394500,394500,394500,394500,0
|
|
20240119,130300,600441500,394500,394500,394500,394500,50
|
|
20240119,130200,580716500,393500,393500,393500,393500,0
|
|
20240119,130100,580716500,393500,393500,393500,393500,3
|
|
20240119,130000,579536000,394500,394500,394500,394500,3
|
|
20240119,125900,578352500,394000,394000,394000,394000,0
|
|
20240119,125800,578352500,394000,394000,394000,394000,25
|
|
20240119,125700,568502500,393500,393500,393500,393500,0
|
|
20240119,125600,568502500,393500,394000,394000,393500,5
|
|
20240119,125500,566533500,393500,393500,394000,393500,27
|
|
20240119,125400,555908000,393500,393500,393500,393500,2
|
|
20240119,125300,555121000,393500,393500,393500,393500,0
|
|
20240119,125200,555121000,393500,394000,394000,393500,2
|
|
20240119,125100,554333500,394000,394000,394000,394000,0
|
|
20240119,125000,554333500,394000,394000,394000,394000,1
|
|
20240119,124900,553939500,394000,393500,394000,393500,5
|
|
20240119,124800,551970000,393500,393500,393500,393500,2
|
|
20240119,124700,551183000,394000,394000,394000,394000,7
|
|
20240119,124600,548425000,393500,393500,393500,393500,0
|
|
20240119,124500,548425000,393500,393500,393500,393500,0
|
|
20240119,124400,548425000,393500,393500,393500,393500,3
|
|
20240119,124300,547244500,393500,393500,393500,393500,0
|
|
20240119,124200,547244500,393500,393500,393500,393500,0
|
|
20240119,124100,547244500,393500,393500,393500,393500,0
|
|
20240119,124000,547244500,393500,393500,393500,393500,0
|
|
20240119,123900,547244500,393500,394000,394000,393500,8
|
|
20240119,123800,544093000,394000,394000,394000,394000,0
|
|
20240119,123700,544093000,394000,394000,394000,394000,0
|
|
20240119,123600,544093000,394000,394000,394000,394000,0
|
|
20240119,123500,544093000,394000,394000,394000,394000,7
|
|
20240119,123400,541335000,394000,394000,394000,394000,0
|
|
20240119,123300,541335000,394000,394000,394000,394000,20
|
|
20240119,123200,533455000,394000,394000,394000,394000,0
|
|
20240119,123100,533455000,394000,394000,394000,394000,4
|
|
20240119,123000,531879000,394000,394000,394000,394000,4
|
|
20240119,122900,530303000,394500,394500,394500,394500,1
|
|
20240119,122800,529908500,394500,394500,394500,394500,0
|
|
20240119,122700,529908500,394500,394000,394500,394000,8
|
|
20240119,122600,526753000,394500,394500,394500,394500,0
|
|
20240119,122500,526753000,394500,394500,394500,394500,6
|
|
20240119,122400,524386000,394000,394000,394000,394000,0
|
|
20240119,122300,524386000,394000,394000,394000,394000,0
|
|
20240119,122200,524386000,394000,394000,394000,394000,4
|
|
20240119,122100,522810000,394000,394000,394000,394000,10
|
|
20240119,122000,518870000,394500,394500,394500,394500,0
|
|
20240119,121900,518870000,394500,394500,394500,394500,9
|
|
20240119,121800,515319500,394000,394000,394500,394000,28
|
|
20240119,121700,504274500,394500,394500,394500,394500,12
|
|
20240119,121600,499540500,394000,394500,394500,394000,2
|
|
20240119,121500,498752000,394000,394000,394000,394000,0
|
|
20240119,121400,498752000,394000,394000,394000,394000,1
|
|
20240119,121300,498358000,394000,394000,394000,394000,1
|
|
20240119,121200,497964000,394500,394500,394500,394500,1
|
|
20240119,121100,497569500,394500,394500,394500,394500,3
|
|
20240119,121000,496386000,394500,394000,394500,394000,3
|
|
20240119,120900,495203500,394000,394000,394000,394000,0
|
|
20240119,120800,495203500,394000,394000,394000,394000,0
|
|
20240119,120700,495203500,394000,394000,394000,394000,7
|
|
20240119,120600,492445500,394000,394000,394000,394000,1
|
|
20240119,120500,492051500,393500,393500,393500,393500,2
|
|
20240119,120400,491264500,393500,393500,393500,393500,12
|
|
20240119,120300,486542500,393500,393500,393500,393500,2
|
|
20240119,120200,485755500,393500,393500,393500,393500,0
|
|
20240119,120100,485755500,393500,393500,393500,393500,1
|
|
20240119,120000,485362000,394000,393500,394000,393500,3
|
|
20240119,115900,484180500,393500,393500,393500,393500,0
|
|
20240119,115800,484180500,393500,393500,393500,393500,0
|
|
20240119,115700,484180500,393500,393500,393500,393500,2
|
|
20240119,115600,483393500,394000,393500,394000,393500,2
|
|
20240119,115500,482606000,393500,393500,393500,393500,2
|
|
20240119,115400,481819000,393500,393500,393500,393500,0
|
|
20240119,115300,481819000,393500,393500,393500,393500,1
|
|
20240119,115200,481425500,394000,394000,394000,394000,3
|
|
20240119,115100,480243500,393500,393500,393500,393500,1
|
|
20240119,115000,479850000,394000,394000,394000,394000,1
|
|
20240119,114900,479456000,393500,393500,393500,393500,0
|
|
20240119,114800,479456000,393500,393500,393500,393500,2
|
|
20240119,114700,478669000,393500,393500,393500,393500,4
|
|
20240119,114600,477095000,393500,393500,393500,393500,0
|
|
20240119,114500,477095000,393500,393500,393500,393500,1
|
|
20240119,114400,476701500,393500,393500,393500,393500,3
|
|
20240119,114300,475521000,394000,394000,394000,394000,2
|
|
20240119,114200,474733000,394000,393500,394000,393500,2
|
|
20240119,114100,473945500,393500,393500,393500,393500,0
|
|
20240119,114000,473945500,393500,394000,394000,393500,5
|
|
20240119,113900,471976500,393500,393500,393500,393500,0
|
|
20240119,113800,471976500,393500,393500,393500,393500,2
|
|
20240119,113700,471189500,393500,393500,393500,393500,1
|
|
20240119,113600,470796000,393500,393500,393500,393500,1
|
|
20240119,113500,470402500,394000,394000,394000,393500,21
|
|
20240119,113400,462129000,394000,394000,394000,394000,0
|
|
20240119,113300,462129000,394000,394000,394000,394000,1
|
|
20240119,113200,461735000,394000,394000,394000,394000,0
|
|
20240119,113100,461735000,394000,394000,394000,394000,3
|
|
20240119,113000,460553000,394000,394000,394000,394000,0
|
|
20240119,112900,460553000,394000,394000,394000,394000,1
|
|
20240119,112800,460159000,394500,394500,394500,394500,55
|
|
20240119,112700,438461500,394500,394500,394500,394500,5
|
|
20240119,112600,436489000,394500,394500,394500,394500,1
|
|
20240119,112500,436094500,394500,394500,394500,394500,0
|
|
20240119,112400,436094500,394500,394500,394500,394500,0
|
|
20240119,112300,436094500,394500,394500,394500,394500,1
|
|
20240119,112200,435700000,394500,394500,394500,394500,2
|
|
20240119,112100,434911000,394500,394500,394500,394500,1
|
|
20240119,112000,434516500,394500,394500,394500,394500,0
|
|
20240119,111900,434516500,394500,394500,394500,394500,2
|
|
20240119,111800,433727500,394500,394500,394500,394500,2
|
|
20240119,111700,432938500,394500,394500,394500,394500,0
|
|
20240119,111600,432938500,394500,394500,394500,394500,0
|
|
20240119,111500,432938500,394500,394500,394500,394500,12
|
|
20240119,111400,428204500,394500,394500,394500,394500,1
|
|
20240119,111300,427810000,394500,394500,394500,394500,1
|
|
20240119,111200,427415500,395000,395000,395000,395000,1
|
|
20240119,111100,427020500,394500,394500,394500,394500,1
|
|
20240119,111000,426626000,394500,395000,395000,394500,2
|
|
20240119,110900,425836500,394500,394500,394500,394500,0
|
|
20240119,110800,425836500,394500,394500,394500,394500,1
|
|
20240119,110700,425442000,394500,394500,394500,394500,0
|
|
20240119,110600,425442000,394500,394500,394500,394500,4
|
|
20240119,110500,423864000,394500,394500,394500,394500,0
|
|
20240119,110400,423864000,394500,394500,394500,394500,1
|
|
20240119,110300,423469500,394500,394500,394500,394500,0
|
|
20240119,110200,423469500,394500,394500,394500,394500,1
|
|
20240119,110100,423075000,395000,395000,395000,395000,1
|
|
20240119,110000,422680000,394500,395000,395000,394500,2
|
|
20240119,105900,421890500,395000,395000,395000,395000,4
|
|
20240119,105800,420310500,395000,394500,395000,394500,4
|
|
20240119,105700,418731000,395000,394500,395000,394000,10
|
|
20240119,105600,414785000,394500,394000,394500,394000,4
|
|
20240119,105500,413207500,394000,394000,394500,394000,4
|
|
20240119,105400,411630500,394000,394000,394000,394000,0
|
|
20240119,105300,411630500,394000,394000,394500,394000,5
|
|
20240119,105200,409660000,394500,394500,394500,394500,0
|
|
20240119,105100,409660000,394500,394500,394500,394500,0
|
|
20240119,105000,409660000,394500,394500,394500,394500,1
|
|
20240119,104900,409265500,394000,393500,394500,393500,4
|
|
20240119,104800,407689500,393500,394000,394000,393500,2
|
|
20240119,104700,406902000,393500,393500,393500,393500,0
|
|
20240119,104600,406902000,393500,393500,393500,393500,1
|
|
20240119,104500,406508500,393500,393500,393500,393500,3
|
|
20240119,104400,405328000,393500,393500,393500,393500,0
|
|
20240119,104300,405328000,393500,393500,393500,393500,0
|
|
20240119,104200,405328000,393500,394000,394000,393500,13
|
|
20240119,104100,400206500,393000,393000,393000,393000,0
|
|
20240119,104000,400206500,393000,393000,393000,393000,3
|
|
20240119,103900,399027500,394000,393000,394000,393000,5
|
|
20240119,103800,397061500,392500,392500,392500,392500,0
|
|
20240119,103700,397061500,392500,392500,392500,392500,0
|
|
20240119,103600,397061500,392500,392500,392500,392500,1
|
|
20240119,103500,396669000,394500,394000,394500,392500,5
|
|
20240119,103400,394700000,394000,393000,394000,393000,10
|
|
20240119,103300,390769000,393000,393000,393000,392500,37
|
|
20240119,103200,376229000,393000,393000,393000,393000,3
|
|
20240119,103100,375050000,393500,394000,394000,393500,17
|
|
20240119,103000,368353000,394000,394000,394000,394000,1
|
|
20240119,102900,367959000,394000,394000,394000,394000,0
|
|
20240119,102800,367959000,394000,394000,394000,394000,2
|
|
20240119,102700,367171000,394000,394000,394000,394000,0
|
|
20240119,102600,367171000,394000,394000,394000,394000,1
|
|
20240119,102500,366777000,394000,394000,394000,394000,0
|
|
20240119,102400,366777000,394000,394500,394500,394000,22
|
|
20240119,102300,358100000,394500,394500,394500,394500,3
|
|
20240119,102200,356916500,394500,394500,394500,394500,0
|
|
20240119,102100,356916500,394500,394500,394500,394500,0
|
|
20240119,102000,356916500,394500,394500,394500,394500,1
|
|
20240119,101900,356522000,394500,394500,394500,394500,2
|
|
20240119,101800,355733000,394500,394500,394500,394500,0
|
|
20240119,101700,355733000,394500,394500,394500,394500,0
|
|
20240119,101600,355733000,394500,395000,395000,394000,55
|
|
20240119,101500,334016000,395000,395000,395000,395000,2
|
|
20240119,101400,333226000,395000,395000,395000,395000,0
|
|
20240119,101300,333226000,395000,396000,396000,395000,9
|
|
20240119,101200,329670000,395000,394500,396000,394500,3
|
|
20240119,101100,328484500,394500,394500,396000,394500,15
|
|
20240119,101000,322565500,394500,394500,394500,394500,0
|
|
20240119,100900,322565500,394500,394500,394500,394500,1
|
|
20240119,100800,322171000,394500,395000,396000,394500,10
|
|
20240119,100700,318219500,394500,394500,394500,394500,9
|
|
20240119,100600,314669000,394500,395000,395000,394500,30
|
|
20240119,100500,302820500,395000,395000,395000,395000,5
|
|
20240119,100400,300845500,395000,395000,395000,395000,8
|
|
20240119,100300,297685500,395500,396000,396000,395000,11
|
|
20240119,100200,293336000,396000,396000,396000,394500,7
|
|
20240119,100100,290568500,396000,396000,396000,394500,6
|
|
20240119,100000,288194000,395500,395500,395500,395500,21
|
|
20240119,095900,279888500,395500,395500,395500,395500,3
|
|
20240119,095800,278702000,395000,395000,395500,394000,28
|
|
20240119,095700,267642000,394000,395000,395000,394000,4
|
|
20240119,095600,266063000,395000,395000,395000,395000,0
|
|
20240119,095500,266063000,395000,395000,395000,395000,1
|
|
20240119,095400,265668000,395000,392000,395000,392000,36
|
|
20240119,095300,251455500,392500,393000,395000,391500,310
|
|
20240119,095200,129776500,393500,393500,393500,393500,1
|
|
20240119,095100,129383000,393500,393500,393500,393500,1
|
|
20240119,095000,128989500,393000,393500,394000,393000,5
|
|
20240119,094900,127022000,393500,393500,393500,393500,10
|
|
20240119,094800,123087000,393500,393500,393500,393500,5
|
|
20240119,094700,121119500,393500,393000,393500,393000,4
|
|
20240119,094600,119546000,393500,393500,393500,393500,4
|
|
20240119,094500,117972000,393500,393500,393500,393000,5
|
|
20240119,094400,116006000,393500,393500,393500,393500,1
|
|
20240119,094300,115612500,393500,393500,393500,393500,35
|
|
20240119,094200,101840000,394000,394000,394000,394000,2
|
|
20240119,094100,101052000,393000,393000,393000,393000,1
|
|
20240119,094000,100659000,393000,394000,394000,393000,6
|
|
20240119,093900,98300000,393000,394000,394000,393000,5
|
|
20240119,093800,96333000,394000,394000,394000,394000,0
|
|
20240119,093700,96333000,394000,394000,394000,393000,17
|
|
20240119,093600,89643000,393000,393000,393000,393000,2
|
|
20240119,093500,88857000,393000,393000,393000,393000,0
|
|
20240119,093400,88857000,393000,394000,394000,393000,3
|
|
20240119,093300,87676500,394500,393500,394500,393500,14
|
|
20240119,093200,82164000,393000,393000,393500,393000,5
|
|
20240119,093100,80198500,392500,393000,393500,392500,9
|
|
20240119,093000,76661500,393500,394000,394500,393500,31
|
|
20240119,092900,64452500,393500,393500,393500,393500,1
|
|
20240119,092800,64059000,393500,394000,394000,393500,2
|
|
20240119,092700,63271500,393500,393500,393500,393500,1
|
|
20240119,092600,62878000,393500,393500,393500,393500,0
|
|
20240119,092500,62878000,393500,394000,394000,393500,4
|
|
20240119,092400,61302500,394000,394000,394000,394000,10
|
|
20240119,092300,57362500,394500,394000,394500,394000,8
|
|
20240119,092200,54210000,393500,394000,394000,393500,9
|
|
20240119,092100,50665000,393500,393500,393500,393500,1
|
|
20240119,092000,50271500,393500,393000,393500,393000,12
|
|
20240119,091900,45550000,393000,393000,393000,393000,3
|
|
20240119,091800,44371000,393000,392500,393000,392500,29
|
|
20240119,091700,32974500,392500,393000,393000,392500,2
|
|
20240119,091600,32189000,393000,393000,393000,393000,0
|
|
20240119,091500,32189000,393000,393000,393000,393000,8
|
|
20240119,091400,29045000,393000,393000,393000,393000,1
|
|
20240119,091300,28652000,393000,392500,393000,392500,7
|
|
20240119,091200,25904000,392000,392000,392000,392000,0
|
|
20240119,091100,25904000,392000,392000,392000,392000,8
|
|
20240119,091000,22768000,392000,393000,393500,392000,14
|
|
20240119,090900,17271000,392500,392500,392500,392500,2
|
|
20240119,090800,16486000,392500,393000,393000,392500,7
|
|
20240119,090700,13737500,392500,393000,393000,392500,6
|
|
20240119,090600,11382000,393000,393000,393000,393000,1
|
|
20240119,090500,10989000,393000,393000,393000,393000,1
|
|
20240119,090400,10596000,393000,393000,393000,393000,3
|
|
20240119,090300,9417000,393000,393000,393000,392500,4
|
|
20240119,090200,7846000,392500,392500,392500,392500,0
|
|
20240119,090100,7846000,392500,392500,392500,392500,11
|
|
20240119,090000,3528500,392500,392000,392500,392000,9
|