588 lines
35 KiB
CSV
588 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,184500,227109065000,450500,450500,450500,450500,27987
|
|
20240110,184400,227109065000,450500,450500,450500,450500,0
|
|
20240110,184300,227109065000,450500,450500,450500,450500,0
|
|
20240110,184200,227109065000,450500,450500,450500,450500,0
|
|
20240110,184100,227109065000,450500,450500,450500,450500,0
|
|
20240110,184000,227109065000,450500,450500,450500,450500,0
|
|
20240110,183900,227109065000,450500,450500,450500,450500,0
|
|
20240110,183800,227109065000,450500,450500,450500,450500,0
|
|
20240110,183700,227109065000,450500,450500,450500,450500,0
|
|
20240110,183600,227109065000,450500,450500,450500,450500,0
|
|
20240110,183500,227109065000,450500,450500,450500,450500,0
|
|
20240110,183400,227109065000,450500,450500,450500,450500,0
|
|
20240110,183300,227109065000,450500,450500,450500,450500,0
|
|
20240110,183200,227109065000,450500,450500,450500,450500,0
|
|
20240110,183100,227109065000,450500,450500,450500,450500,0
|
|
20240110,183000,227109065000,450500,450500,450500,450500,0
|
|
20240110,182900,227109065000,450500,450500,450500,450500,0
|
|
20240110,182800,227109065000,450500,450500,450500,450500,0
|
|
20240110,182700,227109065000,450500,450500,450500,450500,0
|
|
20240110,182600,227109065000,450500,450500,450500,450500,0
|
|
20240110,182500,227109065000,450500,450500,450500,450500,0
|
|
20240110,182400,227109065000,450500,450500,450500,450500,0
|
|
20240110,182300,227109065000,450500,450500,450500,450500,0
|
|
20240110,182200,227109065000,450500,450500,450500,450500,0
|
|
20240110,182100,227109065000,450500,450500,450500,450500,0
|
|
20240110,182000,227109065000,450500,450500,450500,450500,0
|
|
20240110,181900,227109065000,450500,450500,450500,450500,0
|
|
20240110,181800,227109065000,450500,450500,450500,450500,0
|
|
20240110,181700,227109065000,450500,450500,450500,450500,0
|
|
20240110,181600,227109065000,450500,450500,450500,450500,0
|
|
20240110,181500,227109065000,450500,450500,450500,450500,27987
|
|
20240110,181400,227109065000,450500,450500,450500,450500,0
|
|
20240110,181300,227109065000,450500,450500,450500,450500,0
|
|
20240110,181200,227109065000,450500,450500,450500,450500,0
|
|
20240110,181100,227109065000,450500,450500,450500,450500,0
|
|
20240110,181000,227109065000,450500,450500,450500,450500,0
|
|
20240110,180900,227109065000,450500,450500,450500,450500,0
|
|
20240110,180800,227109065000,450500,450500,450500,450500,0
|
|
20240110,180700,227109065000,450500,450500,450500,450500,0
|
|
20240110,180600,227109065000,450500,450500,450500,450500,0
|
|
20240110,180500,227109065000,450500,450500,450500,450500,0
|
|
20240110,180400,227109065000,450500,450500,450500,450500,0
|
|
20240110,180300,227109065000,450500,450500,450500,450500,0
|
|
20240110,180200,227109065000,450500,450500,450500,450500,0
|
|
20240110,180100,227109065000,450500,450500,450500,450500,0
|
|
20240110,180000,227109065000,450500,450500,450500,450500,0
|
|
20240110,175900,227109065000,450500,450500,450500,450500,0
|
|
20240110,175800,227109065000,450500,450500,450500,450500,0
|
|
20240110,175700,227109065000,450500,450500,450500,450500,0
|
|
20240110,175600,227109065000,450500,450500,450500,450500,0
|
|
20240110,175500,227109065000,450500,450500,450500,450500,0
|
|
20240110,175400,227109065000,450500,450500,450500,450500,0
|
|
20240110,175300,227109065000,450500,450500,450500,450500,0
|
|
20240110,175200,227109065000,450500,450500,450500,450500,0
|
|
20240110,175100,227109065000,450500,450500,450500,450500,0
|
|
20240110,175000,227109065000,450500,450500,450500,450500,0
|
|
20240110,174900,227109065000,450500,450500,450500,450500,0
|
|
20240110,174800,227109065000,450500,450500,450500,450500,0
|
|
20240110,174700,227109065000,450500,450500,450500,450500,0
|
|
20240110,174600,227109065000,450500,450500,450500,450500,0
|
|
20240110,174500,227109065000,450500,450500,450500,450500,27987
|
|
20240110,174400,227109065000,450500,450500,450500,450500,0
|
|
20240110,174300,227109065000,450500,450500,450500,450500,0
|
|
20240110,174200,227109065000,450500,450500,450500,450500,0
|
|
20240110,174100,227109065000,450500,450500,450500,450500,0
|
|
20240110,174000,227109065000,450500,450500,450500,450500,0
|
|
20240110,173900,227109065000,450500,450500,450500,450500,0
|
|
20240110,173800,227109065000,450500,450500,450500,450500,0
|
|
20240110,173700,227109065000,450500,450500,450500,450500,0
|
|
20240110,173600,227109065000,450500,450500,450500,450500,0
|
|
20240110,173500,227109065000,450500,450500,450500,450500,0
|
|
20240110,173400,227109065000,450500,450500,450500,450500,0
|
|
20240110,173300,227109065000,450500,450500,450500,450500,0
|
|
20240110,173200,227109065000,450500,450500,450500,450500,0
|
|
20240110,173100,227109065000,450500,450500,450500,450500,0
|
|
20240110,173000,227109065000,450500,450500,450500,450500,0
|
|
20240110,172900,227109065000,450500,450500,450500,450500,0
|
|
20240110,172800,227109065000,450500,450500,450500,450500,0
|
|
20240110,172700,227109065000,450500,450500,450500,450500,0
|
|
20240110,172600,227109065000,450500,450500,450500,450500,0
|
|
20240110,172500,227109065000,450500,450500,450500,450500,0
|
|
20240110,172400,227109065000,450500,450500,450500,450500,0
|
|
20240110,172300,227109065000,450500,450500,450500,450500,0
|
|
20240110,172200,227109065000,450500,450500,450500,450500,0
|
|
20240110,172100,227109065000,450500,450500,450500,450500,0
|
|
20240110,172000,227109065000,450500,450500,450500,450500,0
|
|
20240110,171900,227109065000,450500,450500,450500,450500,0
|
|
20240110,171800,227109065000,450500,450500,450500,450500,0
|
|
20240110,171700,227109065000,450500,450500,450500,450500,0
|
|
20240110,171600,227109065000,450500,450500,450500,450500,0
|
|
20240110,171500,227109065000,450500,450500,450500,450500,27987
|
|
20240110,171400,227109065000,450500,450500,450500,450500,0
|
|
20240110,171300,227109065000,450500,450500,450500,450500,0
|
|
20240110,171200,227109065000,450500,450500,450500,450500,0
|
|
20240110,171100,227109065000,450500,450500,450500,450500,0
|
|
20240110,171000,227109065000,450500,450500,450500,450500,0
|
|
20240110,170900,227109065000,450500,450500,450500,450500,0
|
|
20240110,170800,227109065000,450500,450500,450500,450500,0
|
|
20240110,170700,227109065000,450500,450500,450500,450500,0
|
|
20240110,170600,227109065000,450500,450500,450500,450500,0
|
|
20240110,170500,227109065000,450500,450500,450500,450500,0
|
|
20240110,170400,227109065000,450500,450500,450500,450500,0
|
|
20240110,170300,227109065000,450500,450500,450500,450500,0
|
|
20240110,170200,227109065000,450500,450500,450500,450500,0
|
|
20240110,170100,227109065000,450500,450500,450500,450500,0
|
|
20240110,170000,227109065000,450500,450500,450500,450500,0
|
|
20240110,165900,227109065000,450500,450500,450500,450500,0
|
|
20240110,165800,227109065000,450500,450500,450500,450500,0
|
|
20240110,165700,227109065000,450500,450500,450500,450500,0
|
|
20240110,165600,227109065000,450500,450500,450500,450500,0
|
|
20240110,165500,227109065000,450500,450500,450500,450500,0
|
|
20240110,165400,227109065000,450500,450500,450500,450500,0
|
|
20240110,165300,227109065000,450500,450500,450500,450500,0
|
|
20240110,165200,227109065000,450500,450500,450500,450500,0
|
|
20240110,165100,227109065000,450500,450500,450500,450500,0
|
|
20240110,165000,227109065000,450500,450500,450500,450500,0
|
|
20240110,164900,227109065000,450500,450500,450500,450500,0
|
|
20240110,164800,227109065000,450500,450500,450500,450500,0
|
|
20240110,164700,227109065000,450500,450500,450500,450500,0
|
|
20240110,164600,227109065000,450500,450500,450500,450500,0
|
|
20240110,164500,227109065000,450500,450500,450500,450500,27987
|
|
20240110,164400,227109065000,450500,450500,450500,450500,0
|
|
20240110,164300,227109065000,450500,450500,450500,450500,0
|
|
20240110,164200,227109065000,450500,450500,450500,450500,0
|
|
20240110,164100,227109065000,450500,450500,450500,450500,0
|
|
20240110,164000,227109065000,450500,450500,450500,450500,0
|
|
20240110,163900,227109065000,450500,450500,450500,450500,0
|
|
20240110,163800,227109065000,450500,450500,450500,450500,0
|
|
20240110,163700,227109065000,450500,450500,450500,450500,0
|
|
20240110,163600,227109065000,450500,450500,450500,450500,0
|
|
20240110,163500,227109065000,450500,450500,450500,450500,0
|
|
20240110,163400,227109065000,450500,450500,450500,450500,0
|
|
20240110,163300,227109065000,450500,450500,450500,450500,0
|
|
20240110,163200,227109065000,450500,450500,450500,450500,0
|
|
20240110,163100,227109065000,450500,450500,450500,450500,0
|
|
20240110,163000,227109065000,450500,450500,450500,450500,0
|
|
20240110,162900,227109065000,450500,450500,450500,450500,0
|
|
20240110,162800,227109065000,450500,450500,450500,450500,0
|
|
20240110,162700,227109065000,450500,450500,450500,450500,0
|
|
20240110,162600,227109065000,450500,450500,450500,450500,0
|
|
20240110,162500,227109065000,450500,450500,450500,450500,0
|
|
20240110,162400,227109065000,450500,450500,450500,450500,0
|
|
20240110,162300,227109065000,450500,450500,450500,450500,0
|
|
20240110,162200,227109065000,450500,450500,450500,450500,0
|
|
20240110,162100,227109065000,450500,450500,450500,450500,0
|
|
20240110,162000,227109065000,450500,450500,450500,450500,0
|
|
20240110,161900,227109065000,450500,450500,450500,450500,0
|
|
20240110,161800,227109065000,450500,450500,450500,450500,0
|
|
20240110,161700,227109065000,450500,450500,450500,450500,0
|
|
20240110,161600,227109065000,450500,450500,450500,450500,0
|
|
20240110,161500,227109065000,450500,450500,450500,450500,27987
|
|
20240110,161400,227109065000,450500,450500,450500,450500,0
|
|
20240110,161300,227109065000,450500,450500,450500,450500,0
|
|
20240110,161200,227109065000,450500,450500,450500,450500,0
|
|
20240110,161100,227109065000,450500,450500,450500,450500,0
|
|
20240110,161000,227109065000,450500,450500,450500,450500,0
|
|
20240110,160900,227109065000,450500,450500,450500,450500,0
|
|
20240110,160800,227109065000,450500,450500,450500,450500,0
|
|
20240110,160700,227109065000,450500,450500,450500,450500,0
|
|
20240110,160600,227109065000,450500,450500,450500,450500,0
|
|
20240110,160500,227109065000,450500,450500,450500,450500,0
|
|
20240110,160400,227109065000,450500,450500,450500,450500,0
|
|
20240110,160300,227109065000,450500,450500,450500,450500,0
|
|
20240110,160200,227109065000,450500,450500,450500,450500,0
|
|
20240110,160100,227109065000,450500,450500,450500,450500,0
|
|
20240110,160000,227109065000,450500,450500,450500,450500,0
|
|
20240110,155900,227109065000,450500,450500,450500,450500,0
|
|
20240110,155800,227109065000,450500,450500,450500,450500,0
|
|
20240110,155700,227109065000,450500,450500,450500,450500,0
|
|
20240110,155600,227109065000,450500,450500,450500,450500,0
|
|
20240110,155500,227109065000,450500,450500,450500,450500,0
|
|
20240110,155400,227109065000,450500,450500,450500,450500,0
|
|
20240110,155300,227109065000,450500,450500,450500,450500,0
|
|
20240110,155200,227109065000,450500,450500,450500,450500,0
|
|
20240110,155100,227109065000,450500,450500,450500,450500,0
|
|
20240110,155000,227109065000,450500,450500,450500,450500,0
|
|
20240110,154900,227109065000,450500,450500,450500,450500,0
|
|
20240110,154800,227109065000,450500,450500,450500,450500,0
|
|
20240110,154700,227109065000,450500,450500,450500,450500,0
|
|
20240110,154600,227109065000,450500,450500,450500,450500,0
|
|
20240110,154500,227109065000,450500,450500,450500,450500,27987
|
|
20240110,154400,227109065000,450500,450500,450500,450500,0
|
|
20240110,154300,227109065000,450500,450500,450500,450500,0
|
|
20240110,154200,227109065000,450500,450500,450500,450500,0
|
|
20240110,154100,227109065000,450500,450500,450500,450500,0
|
|
20240110,154000,227109065000,450500,450500,450500,450500,0
|
|
20240110,153900,227109065000,450500,450500,450500,450500,0
|
|
20240110,153800,227109065000,450500,450500,450500,450500,0
|
|
20240110,153700,227109065000,450500,450500,450500,450500,0
|
|
20240110,153600,227109065000,450500,450500,450500,450500,0
|
|
20240110,153500,227109065000,450500,450500,450500,450500,0
|
|
20240110,153400,227109065000,450500,450500,450500,450500,0
|
|
20240110,153300,227109065000,450500,450500,450500,450500,0
|
|
20240110,153200,227109065000,450500,450500,450500,450500,0
|
|
20240110,153100,227109065000,450500,450500,450500,450500,0
|
|
20240110,153000,227109065000,450500,450500,450500,450500,27987
|
|
20240110,152900,214500921500,451000,451000,451000,451000,0
|
|
20240110,152800,214500921500,451000,451000,451000,451000,0
|
|
20240110,152700,214500921500,451000,451000,451000,451000,0
|
|
20240110,152600,214500921500,451000,451000,451000,451000,0
|
|
20240110,152500,214500921500,451000,451000,451000,451000,0
|
|
20240110,152400,214500921500,451000,451000,451000,451000,0
|
|
20240110,152300,214500921500,451000,451000,451000,451000,0
|
|
20240110,152200,214500921500,451000,451000,451000,451000,0
|
|
20240110,152100,214500921500,451000,451000,451000,451000,0
|
|
20240110,152000,214500921500,451000,451000,451000,451000,0
|
|
20240110,151900,214500921500,451000,451000,451000,450500,3029
|
|
20240110,151800,213135217000,451000,450500,451000,450500,1187
|
|
20240110,151700,212600270500,450500,450500,451000,450500,1785
|
|
20240110,151600,211796007000,450500,450500,451000,450500,1376
|
|
20240110,151500,211176036500,451000,451000,451500,450500,2213
|
|
20240110,151400,210178529500,451000,451000,451500,451000,2766
|
|
20240110,151300,208931016000,451000,451000,451500,451000,1511
|
|
20240110,151200,208249501500,451000,451000,451500,451000,1016
|
|
20240110,151100,207791183500,451500,451500,451500,451000,1870
|
|
20240110,151000,206947582500,451000,451000,451500,451000,879
|
|
20240110,150900,206551103000,451000,451000,451500,451000,978
|
|
20240110,150800,206109904000,451500,451500,451500,451000,1065
|
|
20240110,150700,205629493500,451500,451500,451500,451000,1863
|
|
20240110,150600,204789191000,451000,451500,451500,451000,793
|
|
20240110,150500,204431502000,451500,451500,451500,451000,1521
|
|
20240110,150400,203745392000,451500,451000,451500,451000,1214
|
|
20240110,150300,203197808000,451500,451000,451500,451000,906
|
|
20240110,150200,202789063500,451500,451000,451500,451000,877
|
|
20240110,150100,202393372500,451000,451000,451500,451000,947
|
|
20240110,150000,201966113500,451500,451000,451500,451000,636
|
|
20240110,145900,201679108000,451000,451000,451500,451000,664
|
|
20240110,145800,201379541000,451500,451000,451500,451000,310
|
|
20240110,145700,201239646000,451000,451000,451500,451000,787
|
|
20240110,145600,200884633000,451500,451000,451500,451000,1260
|
|
20240110,145500,200316171500,451500,451500,452000,451000,1379
|
|
20240110,145400,199693783000,452000,451500,452000,451000,2288
|
|
20240110,145300,198660842000,451000,451000,451500,451000,1064
|
|
20240110,145200,198180766500,451000,451500,451500,451000,463
|
|
20240110,145100,197971856500,451000,451000,451500,451000,371
|
|
20240110,145000,197804489500,451000,451000,451500,451000,694
|
|
20240110,144900,197491309500,451000,451000,451500,451000,534
|
|
20240110,144800,197250357000,451000,451000,451500,451000,593
|
|
20240110,144700,196982808500,451500,451500,451500,451000,613
|
|
20240110,144600,196706183500,451000,451000,451500,451000,1802
|
|
20240110,144500,195893243500,451500,451000,451500,451000,388
|
|
20240110,144400,195718123000,451000,451000,451500,451000,391
|
|
20240110,144300,195541751000,451000,451000,451500,451000,452
|
|
20240110,144200,195337769000,451000,451000,451500,451000,431
|
|
20240110,144100,195143361500,451000,451000,451500,451000,310
|
|
20240110,144000,195003488500,451500,451000,451500,451000,292
|
|
20240110,143900,194871738500,451000,451500,452000,451000,1120
|
|
20240110,143800,194366041500,451500,451500,452000,451500,541
|
|
20240110,143700,194121679500,452000,451500,452000,451500,433
|
|
20240110,143600,193926130000,451500,452000,452000,451500,297
|
|
20240110,143500,193791986500,451500,451500,452000,451000,512
|
|
20240110,143400,193560896500,451000,451000,451500,451000,1123
|
|
20240110,143300,193054098500,451500,451000,451500,451000,629
|
|
20240110,143200,192770206500,451500,451000,451500,451000,390
|
|
20240110,143100,192594242500,451000,451000,451500,451000,240
|
|
20240110,143000,192485946000,451500,451500,451500,451000,796
|
|
20240110,142900,192126760500,451000,451500,451500,451000,458
|
|
20240110,142800,191920092000,451500,451500,451500,451000,422
|
|
20240110,142700,191729660500,451000,451500,452000,451000,1243
|
|
20240110,142600,191168634000,451500,451500,452000,451500,681
|
|
20240110,142500,190861070500,452000,451500,452000,451500,445
|
|
20240110,142400,190660134000,451500,451500,452000,451500,878
|
|
20240110,142300,190263429000,451500,451500,452000,451500,824
|
|
20240110,142200,189891110000,451500,451500,452000,451500,545
|
|
20240110,142100,189644882500,451500,451000,452000,451000,703
|
|
20240110,142000,189327354000,451500,451500,452000,451000,503
|
|
20240110,141900,189100308000,452000,451500,452000,451000,855
|
|
20240110,141800,188714346500,451500,451000,451500,451000,198
|
|
20240110,141700,188624996500,451000,451500,451500,451000,948
|
|
20240110,141600,188197062000,451500,451000,451500,451000,331
|
|
20240110,141500,188047733000,451000,451500,451500,451000,353
|
|
20240110,141400,187888415000,451500,451000,451500,451000,375
|
|
20240110,141300,187719239500,451000,451000,451500,451000,637
|
|
20240110,141200,187431702000,451000,451000,451500,451000,510
|
|
20240110,141100,187201600500,451000,451500,451500,451000,427
|
|
20240110,141000,187008989000,451500,451500,451500,451000,290
|
|
20240110,140900,186878106000,451500,451500,451500,451000,213
|
|
20240110,140800,186781989500,451500,451500,451500,451000,1987
|
|
20240110,140700,185885231500,451000,451000,451500,451000,303
|
|
20240110,140600,185748502000,451000,451500,452000,451000,2616
|
|
20240110,140500,184567452500,452000,452000,452000,451500,614
|
|
20240110,140400,184290197500,451500,451500,452000,451500,162
|
|
20240110,140300,184217047500,451500,452000,452500,451500,2621
|
|
20240110,140200,183032435500,452000,452000,452500,452000,493
|
|
20240110,140100,182809587500,452000,452000,452500,452000,607
|
|
20240110,140000,182535196000,452000,452500,452500,452000,384
|
|
20240110,135900,182361522500,452500,452500,452500,452000,451
|
|
20240110,135800,182157557500,452000,452500,452500,452000,461
|
|
20240110,135700,181949086000,452000,452000,452500,452000,781
|
|
20240110,135600,181595725000,452000,452500,452500,452000,397
|
|
20240110,135500,181416175000,452500,452000,452500,452000,629
|
|
20240110,135400,181131646500,452500,452500,452500,452000,376
|
|
20240110,135300,180961581500,452000,452000,452500,452000,510
|
|
20240110,135200,180730959500,452000,452000,452500,452000,235
|
|
20240110,135100,180624733500,452500,452500,452500,452000,558
|
|
20240110,135000,180372491500,452000,453000,453000,452000,1872
|
|
20240110,134900,179525486500,452500,452500,453000,452500,355
|
|
20240110,134800,179364817000,452500,453000,453000,452500,454
|
|
20240110,134700,179159226500,452500,452500,453000,452500,296
|
|
20240110,134600,179025202000,452500,452000,453000,452000,1358
|
|
20240110,134500,178410746000,452000,452500,452500,452000,243
|
|
20240110,134400,178300891000,452000,452500,452500,452000,1174
|
|
20240110,134300,177770108000,452000,452500,452500,452000,846
|
|
20240110,134200,177387408000,452500,452000,452500,452000,1486
|
|
20240110,134100,176715045500,452000,452000,452500,452000,241
|
|
20240110,134000,176606061500,452500,452500,452500,452000,425
|
|
20240110,133900,176413792500,452000,452500,452500,452000,290
|
|
20240110,133800,176282674000,452500,452000,452500,452000,437
|
|
20240110,133700,176085063500,452500,452000,452500,452000,179
|
|
20240110,133600,176004148000,452500,452000,452500,452000,315
|
|
20240110,133500,175861746000,452500,451500,452500,451000,1978
|
|
20240110,133400,174967836500,451500,451500,452000,451000,1242
|
|
20240110,133300,174407156000,451000,451500,452000,451000,504
|
|
20240110,133200,174179584500,451500,451500,452000,451500,235
|
|
20240110,133100,174073469000,452000,451000,452000,451000,365
|
|
20240110,133000,173908711500,451000,451500,451500,451000,1418
|
|
20240110,132900,173268809000,451500,451500,451500,451000,639
|
|
20240110,132800,172980402500,451500,451500,452000,451000,1012
|
|
20240110,132700,172523729000,452000,451500,452000,451500,351
|
|
20240110,132600,172365240000,452000,451500,452000,451000,1391
|
|
20240110,132500,171737263000,451500,451500,452000,451500,573
|
|
20240110,132400,171478384000,451500,452000,452000,451500,425
|
|
20240110,132300,171286479500,451500,451500,452000,451000,1412
|
|
20240110,132200,170648958500,451000,451000,451500,450500,3090
|
|
20240110,132100,169255109500,451000,450500,451000,450500,453
|
|
20240110,132000,169050844000,451000,451000,451000,450500,1175
|
|
20240110,131900,168521329500,451000,451000,451000,450500,366
|
|
20240110,131800,168356311000,451000,451000,451000,450500,399
|
|
20240110,131700,168176463500,451000,451000,451000,450500,662
|
|
20240110,131600,167878123000,451000,451000,451000,450500,197
|
|
20240110,131500,167789304000,451000,451000,451000,450500,938
|
|
20240110,131400,167366518000,451000,451000,451000,450500,638
|
|
20240110,131300,167078881000,451000,450500,451000,450500,420
|
|
20240110,131200,166889586000,450500,451000,451000,450500,272
|
|
20240110,131100,166766995000,451000,450500,451000,450500,1360
|
|
20240110,131000,166153743000,451000,450500,451000,450500,474
|
|
20240110,130900,165940134500,450500,450500,451000,450500,865
|
|
20240110,130800,165550343000,451000,450500,451000,450500,954
|
|
20240110,130700,165120264000,450500,451500,451500,450500,2173
|
|
20240110,130600,164140362000,451000,451500,451500,451000,3424
|
|
20240110,130500,162596114500,451000,451500,451500,451000,2491
|
|
20240110,130400,161472604000,451000,451500,451500,451000,377
|
|
20240110,130300,161302456500,451500,451000,451500,451000,314
|
|
20240110,130200,161160766500,451500,451000,451500,451000,384
|
|
20240110,130100,160987469000,451500,451000,451500,451000,571
|
|
20240110,130000,160729928500,451500,451000,451500,451000,244
|
|
20240110,125900,160619825500,451000,451000,451500,451000,221
|
|
20240110,125800,160520119000,451000,451000,451500,451000,303
|
|
20240110,125700,160383364500,451500,451000,451500,451000,676
|
|
20240110,125600,160078205500,451500,451000,451500,451000,400
|
|
20240110,125500,159897741000,451000,451000,451500,451000,505
|
|
20240110,125400,159669909500,451500,451500,451500,451000,479
|
|
20240110,125300,159453709500,451500,451000,451500,451000,568
|
|
20240110,125200,159197446500,451000,451500,451500,451000,574
|
|
20240110,125100,158938517000,451000,451000,451500,451000,380
|
|
20240110,125000,158767042000,451000,451000,451500,451000,893
|
|
20240110,124900,158364204500,451500,451000,451500,451000,748
|
|
20240110,124800,158026680000,451500,451000,451500,451000,406
|
|
20240110,124700,157843469000,451500,451500,451500,451000,477
|
|
20240110,124600,157628153000,451500,451000,451500,451000,698
|
|
20240110,124500,157313289500,451000,451500,451500,451000,535
|
|
20240110,124400,157071843000,451000,451500,451500,451000,897
|
|
20240110,124300,156666894500,451500,451000,451500,451000,169
|
|
20240110,124200,156590650500,451500,451500,451500,451000,334
|
|
20240110,124100,156439909000,451000,451500,451500,451000,315
|
|
20240110,124000,156297712000,451000,451500,451500,451000,467
|
|
20240110,123900,156086938500,451000,451000,451500,451000,1485
|
|
20240110,123800,155416593000,451500,451500,451500,451000,756
|
|
20240110,123700,155075581500,451500,451000,451500,451000,1830
|
|
20240110,123600,154250118500,451500,451000,451500,451000,240
|
|
20240110,123500,154141820000,451500,451500,451500,451000,1356
|
|
20240110,123400,153530129500,451000,451500,451500,451000,234
|
|
20240110,123300,153424508500,451000,451500,451500,451000,558
|
|
20240110,123200,153172604000,451000,451500,451500,451000,239
|
|
20240110,123100,153064795500,451500,451500,451500,451000,401
|
|
20240110,123000,152883791000,451000,451500,451500,451000,670
|
|
20240110,122900,152581360000,451500,451000,451500,451000,251
|
|
20240110,122800,152468103000,451500,451500,451500,451000,627
|
|
20240110,122700,152185184500,451000,451500,451500,451000,162
|
|
20240110,122600,152112074500,451500,451500,451500,451000,162
|
|
20240110,122500,152038955000,451500,451500,451500,451000,456
|
|
20240110,122400,151833148500,451500,451500,451500,451000,633
|
|
20240110,122300,151547467500,451000,451000,451500,451000,499
|
|
20240110,122200,151322217500,451500,451000,451500,451000,860
|
|
20240110,122100,150934014000,451000,451000,451500,451000,370
|
|
20240110,122000,150767122500,451500,451000,451500,451000,356
|
|
20240110,121900,150606447000,451500,451000,451500,451000,224
|
|
20240110,121800,150505343500,451000,451500,451500,451000,545
|
|
20240110,121700,150259370000,451500,451000,451500,451000,507
|
|
20240110,121600,150030499500,451000,451000,451500,451000,449
|
|
20240110,121500,149827829500,451500,451500,451500,451000,362
|
|
20240110,121400,149664450000,451500,451000,451500,451000,436
|
|
20240110,121300,149467709500,451000,451500,451500,451000,131
|
|
20240110,121200,149408590500,451500,451000,451500,451000,338
|
|
20240110,121100,149256095000,451500,451000,451500,451000,281
|
|
20240110,121000,149129342500,451500,451000,451500,451000,293
|
|
20240110,120900,148997125000,451000,451000,451500,451000,231
|
|
20240110,120800,148892869000,451000,451500,452000,451000,1686
|
|
20240110,120700,148131683000,451500,451500,452000,451500,264
|
|
20240110,120600,148012449000,451500,452000,452000,451500,883
|
|
20240110,120500,147613750500,451500,451500,452000,451500,395
|
|
20240110,120400,147435261500,452000,451500,452000,451500,420
|
|
20240110,120300,147245522500,451500,451500,452000,451500,288
|
|
20240110,120200,147115437500,451500,451500,452000,451500,334
|
|
20240110,120100,146964586000,452000,451500,452000,451500,159
|
|
20240110,120000,146892785000,452000,451500,452000,451500,266
|
|
20240110,115900,146772634500,451500,452000,452000,451500,962
|
|
20240110,115800,146337941000,452000,451500,452000,451500,289
|
|
20240110,115700,146207343500,452000,451500,452000,451500,516
|
|
20240110,115600,145974303000,451500,451500,452000,451500,104
|
|
20240110,115500,145927333000,451500,452000,452000,451500,280
|
|
20240110,115400,145800862500,452000,452000,452000,451500,152
|
|
20240110,115300,145732210500,452000,452000,452000,451500,357
|
|
20240110,115200,145570958500,451500,451500,452000,451500,325
|
|
20240110,115100,145424214000,451500,451500,452000,451500,671
|
|
20240110,115000,145121219000,452000,451500,452000,451500,575
|
|
20240110,114900,144861579500,451500,451500,452000,451500,1154
|
|
20240110,114800,144340518500,451500,452000,452000,451500,281
|
|
20240110,114700,144213558500,452000,452000,452500,452000,303
|
|
20240110,114600,144076598000,452500,452000,452500,452000,438
|
|
20240110,114500,143878619500,452000,452000,452500,452000,1541
|
|
20240110,114400,143182029000,452000,452000,452500,452000,257
|
|
20240110,114300,143065799000,452000,452500,452500,452000,486
|
|
20240110,114200,142846050500,452500,452000,452500,452000,151
|
|
20240110,114100,142777780500,452500,452500,452500,452000,383
|
|
20240110,114000,142604612000,452500,452500,452500,452000,385
|
|
20240110,113900,142430517500,452500,452000,452500,452000,332
|
|
20240110,113800,142280404500,452000,452500,452500,452000,132
|
|
20240110,113700,142220711500,452500,452500,452500,452000,1033
|
|
20240110,113600,141753629500,452000,452500,452500,452000,780
|
|
20240110,113500,141401048500,452500,452000,452500,452000,231
|
|
20240110,113400,141296575000,452500,452000,452500,452000,397
|
|
20240110,113300,141117125000,452000,452000,452500,452000,380
|
|
20240110,113200,140945339000,452500,452500,452500,452000,310
|
|
20240110,113100,140805107000,452500,452000,452500,452000,182
|
|
20240110,113000,140722819500,452500,452000,452500,452000,150
|
|
20240110,112900,140654999000,452000,452500,453000,452000,2822
|
|
20240110,112800,139378003500,452500,452500,453000,452500,143
|
|
20240110,112700,139313287500,453000,453000,453000,452500,345
|
|
20240110,112600,139157098000,452500,452500,453000,452500,248
|
|
20240110,112500,139044794000,452500,452500,453000,452500,343
|
|
20240110,112400,138889462500,453000,452500,453000,452500,406
|
|
20240110,112300,138705598000,453000,452500,453000,452500,298
|
|
20240110,112200,138570693000,452500,453000,453000,452500,258
|
|
20240110,112100,138453929000,452500,453000,453500,452500,846
|
|
20240110,112000,138070702500,453000,452500,453500,452500,3340
|
|
20240110,111900,136557784500,452500,453000,453000,452500,290
|
|
20240110,111800,136426469000,453000,453000,453000,452500,372
|
|
20240110,111700,136258030500,452500,452500,453000,452500,331
|
|
20240110,111600,136108247500,453000,453000,453000,452500,204
|
|
20240110,111500,136015930000,452500,452500,453000,452500,278
|
|
20240110,111400,135890095000,452500,452500,453000,452500,357
|
|
20240110,111300,135728550500,453000,452500,453000,452000,870
|
|
20240110,111200,135334866500,452500,452500,453000,452500,1358
|
|
20240110,111100,134720270500,453000,453500,453500,452500,944
|
|
20240110,111000,134292653500,453000,453000,453500,453000,277
|
|
20240110,110900,134167133500,453000,453000,453500,453000,256
|
|
20240110,110800,134051157000,453000,453000,453500,453000,917
|
|
20240110,110700,133635717000,453000,453000,453500,452500,529
|
|
20240110,110600,133396080500,452500,453000,453500,452500,1248
|
|
20240110,110500,132830744500,453000,453000,453500,452500,950
|
|
20240110,110400,132400365000,453000,453000,453000,452500,671
|
|
20240110,110300,132096448000,452500,452500,452500,452000,1022
|
|
20240110,110200,131634092000,452000,452000,452500,452000,1196
|
|
20240110,110100,131093468000,452500,452000,452500,452000,767
|
|
20240110,110000,130746629000,452000,452500,452500,452000,280
|
|
20240110,105900,130620033500,452500,452500,452500,452000,272
|
|
20240110,105800,130497013500,452000,452500,452500,452000,262
|
|
20240110,105700,130378509000,452000,451500,452500,451500,355
|
|
20240110,105600,130218023000,452000,452500,452500,451500,1002
|
|
20240110,105500,129765036500,452500,451500,452500,451500,1056
|
|
20240110,105400,129287775000,451500,452000,452000,451500,399
|
|
20240110,105300,129107567000,451500,452000,452000,451500,198
|
|
20240110,105200,129018159000,451500,452000,452000,451500,145
|
|
20240110,105100,128952661000,452000,452000,452500,451500,1495
|
|
20240110,105000,128277245500,452000,451500,452500,451000,1436
|
|
20240110,104900,127628775500,451500,451500,451500,451000,764
|
|
20240110,104800,127284038500,451500,451500,452000,451000,2697
|
|
20240110,104700,126066422500,451500,451500,451500,451000,949
|
|
20240110,104600,125637999500,451500,452500,452500,451000,3586
|
|
20240110,104500,124018058500,452000,452000,452500,452000,381
|
|
20240110,104400,123845772000,452500,452500,452500,452000,323
|
|
20240110,104300,123699696000,452000,452500,452500,452000,352
|
|
20240110,104200,123540442500,452500,452000,452500,452000,374
|
|
20240110,104100,123371246000,452000,452500,452500,452000,177
|
|
20240110,104000,123291205000,452500,452000,452500,452000,1249
|
|
20240110,103900,122726111500,452000,452500,453000,452000,737
|
|
20240110,103800,122392713500,452500,453000,453000,452500,2511
|
|
20240110,103700,121256439500,452500,451000,453000,451000,2881
|
|
20240110,103600,119954156000,451500,451000,451500,451000,768
|
|
20240110,103500,119607473000,451000,451500,451500,451000,403
|
|
20240110,103400,119425608000,451000,451500,452000,451000,1076
|
|
20240110,103300,118939814500,451000,451500,451500,451000,1847
|
|
20240110,103200,118106572000,451000,451000,451000,450500,1321
|
|
20240110,103100,117510830500,451000,450500,451000,450500,805
|
|
20240110,103000,117147923000,450500,451000,451500,450500,1460
|
|
20240110,102900,116489659500,451000,451500,451500,451000,1811
|
|
20240110,102800,115672863500,451500,451000,451500,450500,1084
|
|
20240110,102700,115183959500,451000,451000,451500,451000,766
|
|
20240110,102600,114838463000,451000,451000,451500,451000,4713
|
|
20240110,102500,112712861500,451000,451000,451500,451000,634
|
|
20240110,102400,112426857000,451500,451500,451500,451000,656
|
|
20240110,102300,112130957000,451000,451500,451500,451000,461
|
|
20240110,102200,111922911500,451000,452000,452000,451000,1967
|
|
20240110,102100,111034835000,452000,452000,452000,451500,707
|
|
20240110,102000,110715560000,452000,451500,452000,451500,552
|
|
20240110,101900,110466251000,451500,451500,452000,451500,427
|
|
20240110,101800,110273438000,451500,451500,452000,451500,409
|
|
20240110,101700,110088743000,451500,452000,452000,451500,573
|
|
20240110,101600,109830010500,452000,451500,452000,451000,3241
|
|
20240110,101500,108366691500,451500,452000,452000,451500,857
|
|
20240110,101400,107979736500,452000,452000,452500,451500,2060
|
|
20240110,101300,107048592000,452000,452500,453000,452000,3178
|
|
20240110,101200,105610836000,452500,453000,453000,452500,1550
|
|
20240110,101100,104909120500,453000,453000,453000,452500,978
|
|
20240110,101000,104466251000,452500,453000,453000,452500,699
|
|
20240110,100900,104149734000,452500,452500,453000,452000,1128
|
|
20240110,100800,103639356000,452000,451500,452500,451500,2156
|
|
20240110,100700,102664940500,451500,451500,452000,451500,671
|
|
20240110,100600,102361954000,452000,451500,452000,451500,932
|
|
20240110,100500,101941020500,451500,451500,452000,451500,824
|
|
20240110,100400,101568891500,451500,451500,452000,451500,397
|
|
20240110,100300,101389597500,451500,451500,452000,451000,1134
|
|
20240110,100200,100877551000,452000,451500,452000,451000,1566
|
|
20240110,100100,100170625500,451500,451000,451500,451000,1009
|
|
20240110,100000,99715227500,451000,451000,451500,450500,1838
|
|
20240110,095900,98886419500,451000,450500,451000,450500,3876
|
|
20240110,095800,97138582000,451000,451000,451000,450500,922
|
|
20240110,095700,96723147000,451000,451000,451000,450500,1064
|
|
20240110,095600,96243486000,451000,451500,451500,450500,1585
|
|
20240110,095500,95528653500,451000,451500,451500,451000,1448
|
|
20240110,095400,94875472000,451500,451000,451500,450500,3323
|
|
20240110,095300,93376927500,451000,450500,451000,450500,846
|
|
20240110,095200,92995680000,451000,451500,451500,450500,2776
|
|
20240110,095100,91743781500,451500,451500,452000,451500,2216
|
|
20240110,095000,90743126000,451500,452000,452000,451500,745
|
|
20240110,094900,90406687000,451500,451500,452000,451000,1470
|
|
20240110,094800,89743027500,451000,451500,451500,451000,903
|
|
20240110,094700,89335669500,451500,451500,451500,451000,1371
|
|
20240110,094600,88716820500,451000,451500,451500,451000,3350
|
|
20240110,094500,87205908500,451500,452000,452000,451500,3132
|
|
20240110,094400,85791797500,451500,452000,452000,451500,521
|
|
20240110,094300,85556497000,452000,451500,452000,451500,577
|
|
20240110,094200,85295914500,451500,452000,452000,451500,658
|
|
20240110,094100,84998756500,451500,452000,452000,451500,1240
|
|
20240110,094000,84438806500,452000,451500,452000,451500,1169
|
|
20240110,093900,83910892500,451500,451500,452000,451500,1751
|
|
20240110,093800,83120246500,451500,452000,452500,451500,2047
|
|
20240110,093700,82194877000,452500,452500,452500,452000,848
|
|
20240110,093600,81811344000,452500,451500,453000,451500,2728
|
|
20240110,093500,80577393000,451500,451500,452000,451500,1314
|
|
20240110,093400,79983726000,452000,452500,452500,451500,3334
|
|
20240110,093300,78476168500,452000,452000,452500,451500,2921
|
|
20240110,093200,77155597000,451500,451000,451500,450500,7472
|
|
20240110,093100,73786012000,450500,450500,451000,450500,1504
|
|
20240110,093000,73108262500,450500,450500,451000,450000,7972
|
|
20240110,092900,69519453500,451000,451000,451000,450000,9194
|
|
20240110,092800,65377226000,451000,451000,451500,450500,1925
|
|
20240110,092700,64509093000,451000,451000,451500,451000,4887
|
|
20240110,092600,62304691000,451000,451000,451500,451000,1816
|
|
20240110,092500,61485437000,451000,451500,451500,451000,7751
|
|
20240110,092400,57989482500,451500,451500,452000,451000,7436
|
|
20240110,092300,54632687500,451500,452500,453000,451500,7058
|
|
20240110,092200,51441890500,452500,452500,453000,452500,2562
|
|
20240110,092100,50282503500,452500,453500,453500,452500,2863
|
|
20240110,092000,48986097500,453000,453000,453500,452500,2742
|
|
20240110,091900,47743956000,453500,453500,453500,453000,1557
|
|
20240110,091800,47038490000,453500,454000,454500,453000,4497
|
|
20240110,091700,44998209500,454000,453500,454500,452500,9614
|
|
20240110,091600,40642195000,453500,453500,454000,453000,4217
|
|
20240110,091500,38731010000,453500,453500,454500,453500,4323
|
|
20240110,091400,36768953500,453500,454500,454500,453000,4554
|
|
20240110,091300,34702898000,454000,455000,455000,454000,2893
|
|
20240110,091200,33388965000,454500,454500,455000,454000,5256
|
|
20240110,091100,30999936000,454500,455500,455500,454500,3576
|
|
20240110,091000,29372918000,455000,455500,456000,455000,2687
|
|
20240110,090900,28149981000,455500,456000,456000,455500,1539
|
|
20240110,090800,27448820500,456000,455500,456500,455000,3952
|
|
20240110,090700,25648258000,455500,456500,456500,455500,5860
|
|
20240110,090600,22976501500,456500,457000,457500,456000,5515
|
|
20240110,090500,20456504000,457000,456500,457500,456000,5356
|
|
20240110,090400,18010563500,456500,456500,457000,456000,2632
|
|
20240110,090300,16809340000,456000,455500,456500,455500,5004
|
|
20240110,090200,14527997500,455500,456000,456000,454500,7574
|
|
20240110,090100,11079376000,455500,457000,457000,455500,3181
|
|
20240110,090000,9628040000,457000,456500,458500,454500,21043
|