588 lines
35 KiB
CSV
588 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,184500,327325531500,419000,419000,419000,419000,32423
|
|
20240117,184400,327325531500,419000,419000,419000,419000,0
|
|
20240117,184300,327325531500,419000,419000,419000,419000,0
|
|
20240117,184200,327325531500,419000,419000,419000,419000,0
|
|
20240117,184100,327325531500,419000,419000,419000,419000,0
|
|
20240117,184000,327325531500,419000,419000,419000,419000,0
|
|
20240117,183900,327325531500,419000,419000,419000,419000,0
|
|
20240117,183800,327325531500,419000,419000,419000,419000,0
|
|
20240117,183700,327325531500,419000,419000,419000,419000,0
|
|
20240117,183600,327325531500,419000,419000,419000,419000,0
|
|
20240117,183500,327325531500,419000,419000,419000,419000,0
|
|
20240117,183400,327325531500,419000,419000,419000,419000,0
|
|
20240117,183300,327325531500,419000,419000,419000,419000,0
|
|
20240117,183200,327325531500,419000,419000,419000,419000,0
|
|
20240117,183100,327325531500,419000,419000,419000,419000,0
|
|
20240117,183000,327325531500,419000,419000,419000,419000,0
|
|
20240117,182900,327325531500,419000,419000,419000,419000,0
|
|
20240117,182800,327325531500,419000,419000,419000,419000,0
|
|
20240117,182700,327325531500,419000,419000,419000,419000,0
|
|
20240117,182600,327325531500,419000,419000,419000,419000,0
|
|
20240117,182500,327325531500,419000,419000,419000,419000,0
|
|
20240117,182400,327325531500,419000,419000,419000,419000,0
|
|
20240117,182300,327325531500,419000,419000,419000,419000,0
|
|
20240117,182200,327325531500,419000,419000,419000,419000,0
|
|
20240117,182100,327325531500,419000,419000,419000,419000,0
|
|
20240117,182000,327325531500,419000,419000,419000,419000,0
|
|
20240117,181900,327325531500,419000,419000,419000,419000,0
|
|
20240117,181800,327325531500,419000,419000,419000,419000,0
|
|
20240117,181700,327325531500,419000,419000,419000,419000,0
|
|
20240117,181600,327325531500,419000,419000,419000,419000,0
|
|
20240117,181500,327325531500,419000,419000,419000,419000,32423
|
|
20240117,181400,327325531500,419000,419000,419000,419000,0
|
|
20240117,181300,327325531500,419000,419000,419000,419000,0
|
|
20240117,181200,327325531500,419000,419000,419000,419000,0
|
|
20240117,181100,327325531500,419000,419000,419000,419000,0
|
|
20240117,181000,327325531500,419000,419000,419000,419000,0
|
|
20240117,180900,327325531500,419000,419000,419000,419000,0
|
|
20240117,180800,327325531500,419000,419000,419000,419000,0
|
|
20240117,180700,327325531500,419000,419000,419000,419000,0
|
|
20240117,180600,327325531500,419000,419000,419000,419000,0
|
|
20240117,180500,327325531500,419000,419000,419000,419000,0
|
|
20240117,180400,327325531500,419000,419000,419000,419000,0
|
|
20240117,180300,327325531500,419000,419000,419000,419000,0
|
|
20240117,180200,327325531500,419000,419000,419000,419000,0
|
|
20240117,180100,327325531500,419000,419000,419000,419000,0
|
|
20240117,180000,327325531500,419000,419000,419000,419000,0
|
|
20240117,175900,327325531500,419000,419000,419000,419000,0
|
|
20240117,175800,327325531500,419000,419000,419000,419000,0
|
|
20240117,175700,327325531500,419000,419000,419000,419000,0
|
|
20240117,175600,327325531500,419000,419000,419000,419000,0
|
|
20240117,175500,327325531500,419000,419000,419000,419000,0
|
|
20240117,175400,327325531500,419000,419000,419000,419000,0
|
|
20240117,175300,327325531500,419000,419000,419000,419000,0
|
|
20240117,175200,327325531500,419000,419000,419000,419000,0
|
|
20240117,175100,327325531500,419000,419000,419000,419000,0
|
|
20240117,175000,327325531500,419000,419000,419000,419000,0
|
|
20240117,174900,327325531500,419000,419000,419000,419000,0
|
|
20240117,174800,327325531500,419000,419000,419000,419000,0
|
|
20240117,174700,327325531500,419000,419000,419000,419000,0
|
|
20240117,174600,327325531500,419000,419000,419000,419000,0
|
|
20240117,174500,327325531500,419000,419000,419000,419000,32423
|
|
20240117,174400,327325531500,419000,419000,419000,419000,0
|
|
20240117,174300,327325531500,419000,419000,419000,419000,0
|
|
20240117,174200,327325531500,419000,419000,419000,419000,0
|
|
20240117,174100,327325531500,419000,419000,419000,419000,0
|
|
20240117,174000,327325531500,419000,419000,419000,419000,0
|
|
20240117,173900,327325531500,419000,419000,419000,419000,0
|
|
20240117,173800,327325531500,419000,419000,419000,419000,0
|
|
20240117,173700,327325531500,419000,419000,419000,419000,0
|
|
20240117,173600,327325531500,419000,419000,419000,419000,0
|
|
20240117,173500,327325531500,419000,419000,419000,419000,0
|
|
20240117,173400,327325531500,419000,419000,419000,419000,0
|
|
20240117,173300,327325531500,419000,419000,419000,419000,0
|
|
20240117,173200,327325531500,419000,419000,419000,419000,0
|
|
20240117,173100,327325531500,419000,419000,419000,419000,0
|
|
20240117,173000,327325531500,419000,419000,419000,419000,0
|
|
20240117,172900,327325531500,419000,419000,419000,419000,0
|
|
20240117,172800,327325531500,419000,419000,419000,419000,0
|
|
20240117,172700,327325531500,419000,419000,419000,419000,0
|
|
20240117,172600,327325531500,419000,419000,419000,419000,0
|
|
20240117,172500,327325531500,419000,419000,419000,419000,0
|
|
20240117,172400,327325531500,419000,419000,419000,419000,0
|
|
20240117,172300,327325531500,419000,419000,419000,419000,0
|
|
20240117,172200,327325531500,419000,419000,419000,419000,0
|
|
20240117,172100,327325531500,419000,419000,419000,419000,0
|
|
20240117,172000,327325531500,419000,419000,419000,419000,0
|
|
20240117,171900,327325531500,419000,419000,419000,419000,0
|
|
20240117,171800,327325531500,419000,419000,419000,419000,0
|
|
20240117,171700,327325531500,419000,419000,419000,419000,0
|
|
20240117,171600,327325531500,419000,419000,419000,419000,0
|
|
20240117,171500,327325531500,419000,419000,419000,419000,32423
|
|
20240117,171400,327325531500,419000,419000,419000,419000,0
|
|
20240117,171300,327325531500,419000,419000,419000,419000,0
|
|
20240117,171200,327325531500,419000,419000,419000,419000,0
|
|
20240117,171100,327325531500,419000,419000,419000,419000,0
|
|
20240117,171000,327325531500,419000,419000,419000,419000,0
|
|
20240117,170900,327325531500,419000,419000,419000,419000,0
|
|
20240117,170800,327325531500,419000,419000,419000,419000,0
|
|
20240117,170700,327325531500,419000,419000,419000,419000,0
|
|
20240117,170600,327325531500,419000,419000,419000,419000,0
|
|
20240117,170500,327325531500,419000,419000,419000,419000,0
|
|
20240117,170400,327325531500,419000,419000,419000,419000,0
|
|
20240117,170300,327325531500,419000,419000,419000,419000,0
|
|
20240117,170200,327325531500,419000,419000,419000,419000,0
|
|
20240117,170100,327325531500,419000,419000,419000,419000,0
|
|
20240117,170000,327325531500,419000,419000,419000,419000,0
|
|
20240117,165900,327325531500,419000,419000,419000,419000,0
|
|
20240117,165800,327325531500,419000,419000,419000,419000,0
|
|
20240117,165700,327325531500,419000,419000,419000,419000,0
|
|
20240117,165600,327325531500,419000,419000,419000,419000,0
|
|
20240117,165500,327325531500,419000,419000,419000,419000,0
|
|
20240117,165400,327325531500,419000,419000,419000,419000,0
|
|
20240117,165300,327325531500,419000,419000,419000,419000,0
|
|
20240117,165200,327325531500,419000,419000,419000,419000,0
|
|
20240117,165100,327325531500,419000,419000,419000,419000,0
|
|
20240117,165000,327325531500,419000,419000,419000,419000,0
|
|
20240117,164900,327325531500,419000,419000,419000,419000,0
|
|
20240117,164800,327325531500,419000,419000,419000,419000,0
|
|
20240117,164700,327325531500,419000,419000,419000,419000,0
|
|
20240117,164600,327325531500,419000,419000,419000,419000,0
|
|
20240117,164500,327325531500,419000,419000,419000,419000,32423
|
|
20240117,164400,327325531500,419000,419000,419000,419000,0
|
|
20240117,164300,327325531500,419000,419000,419000,419000,0
|
|
20240117,164200,327325531500,419000,419000,419000,419000,0
|
|
20240117,164100,327325531500,419000,419000,419000,419000,0
|
|
20240117,164000,327325531500,419000,419000,419000,419000,0
|
|
20240117,163900,327325531500,419000,419000,419000,419000,0
|
|
20240117,163800,327325531500,419000,419000,419000,419000,0
|
|
20240117,163700,327325531500,419000,419000,419000,419000,0
|
|
20240117,163600,327325531500,419000,419000,419000,419000,0
|
|
20240117,163500,327325531500,419000,419000,419000,419000,0
|
|
20240117,163400,327325531500,419000,419000,419000,419000,0
|
|
20240117,163300,327325531500,419000,419000,419000,419000,0
|
|
20240117,163200,327325531500,419000,419000,419000,419000,0
|
|
20240117,163100,327325531500,419000,419000,419000,419000,0
|
|
20240117,163000,327325531500,419000,419000,419000,419000,0
|
|
20240117,162900,327325531500,419000,419000,419000,419000,0
|
|
20240117,162800,327325531500,419000,419000,419000,419000,0
|
|
20240117,162700,327325531500,419000,419000,419000,419000,0
|
|
20240117,162600,327325531500,419000,419000,419000,419000,0
|
|
20240117,162500,327325531500,419000,419000,419000,419000,0
|
|
20240117,162400,327325531500,419000,419000,419000,419000,0
|
|
20240117,162300,327325531500,419000,419000,419000,419000,0
|
|
20240117,162200,327325531500,419000,419000,419000,419000,0
|
|
20240117,162100,327325531500,419000,419000,419000,419000,0
|
|
20240117,162000,327325531500,419000,419000,419000,419000,0
|
|
20240117,161900,327325531500,419000,419000,419000,419000,0
|
|
20240117,161800,327325531500,419000,419000,419000,419000,0
|
|
20240117,161700,327325531500,419000,419000,419000,419000,0
|
|
20240117,161600,327325531500,419000,419000,419000,419000,0
|
|
20240117,161500,327325531500,419000,419000,419000,419000,32423
|
|
20240117,161400,327325531500,419000,419000,419000,419000,0
|
|
20240117,161300,327325531500,419000,419000,419000,419000,0
|
|
20240117,161200,327325531500,419000,419000,419000,419000,0
|
|
20240117,161100,327325531500,419000,419000,419000,419000,0
|
|
20240117,161000,327325531500,419000,419000,419000,419000,0
|
|
20240117,160900,327325531500,419000,419000,419000,419000,0
|
|
20240117,160800,327325531500,419000,419000,419000,419000,0
|
|
20240117,160700,327325531500,419000,419000,419000,419000,0
|
|
20240117,160600,327325531500,419000,419000,419000,419000,0
|
|
20240117,160500,327325531500,419000,419000,419000,419000,0
|
|
20240117,160400,327325531500,419000,419000,419000,419000,0
|
|
20240117,160300,327325531500,419000,419000,419000,419000,0
|
|
20240117,160200,327325531500,419000,419000,419000,419000,0
|
|
20240117,160100,327325531500,419000,419000,419000,419000,0
|
|
20240117,160000,327325531500,419000,419000,419000,419000,0
|
|
20240117,155900,327325531500,419000,419000,419000,419000,0
|
|
20240117,155800,327325531500,419000,419000,419000,419000,0
|
|
20240117,155700,327325531500,419000,419000,419000,419000,0
|
|
20240117,155600,327325531500,419000,419000,419000,419000,0
|
|
20240117,155500,327325531500,419000,419000,419000,419000,0
|
|
20240117,155400,327325531500,419000,419000,419000,419000,0
|
|
20240117,155300,327325531500,419000,419000,419000,419000,0
|
|
20240117,155200,327325531500,419000,419000,419000,419000,0
|
|
20240117,155100,327325531500,419000,419000,419000,419000,0
|
|
20240117,155000,327325531500,419000,419000,419000,419000,0
|
|
20240117,154900,327325531500,419000,419000,419000,419000,0
|
|
20240117,154800,327325531500,419000,419000,419000,419000,0
|
|
20240117,154700,327325531500,419000,419000,419000,419000,0
|
|
20240117,154600,327325531500,419000,419000,419000,419000,0
|
|
20240117,154500,327325531500,419000,419000,419000,419000,32423
|
|
20240117,154400,327325531500,419000,419000,419000,419000,0
|
|
20240117,154300,327325531500,419000,419000,419000,419000,0
|
|
20240117,154200,327325531500,419000,419000,419000,419000,0
|
|
20240117,154100,327325531500,419000,419000,419000,419000,0
|
|
20240117,154000,327325531500,419000,419000,419000,419000,0
|
|
20240117,153900,327325531500,419000,419000,419000,419000,0
|
|
20240117,153800,327325531500,419000,419000,419000,419000,0
|
|
20240117,153700,327325531500,419000,419000,419000,419000,0
|
|
20240117,153600,327325531500,419000,419000,419000,419000,0
|
|
20240117,153500,327325531500,419000,419000,419000,419000,0
|
|
20240117,153400,327325531500,419000,419000,419000,419000,0
|
|
20240117,153300,327325531500,419000,419000,419000,419000,0
|
|
20240117,153200,327325531500,419000,419000,419000,419000,0
|
|
20240117,153100,327325531500,419000,419000,419000,419000,0
|
|
20240117,153000,327325531500,419000,419000,419000,419000,32423
|
|
20240117,152900,313740294500,420000,420000,420000,420000,0
|
|
20240117,152800,313740294500,420000,420000,420000,420000,0
|
|
20240117,152700,313740294500,420000,420000,420000,420000,0
|
|
20240117,152600,313740294500,420000,420000,420000,420000,0
|
|
20240117,152500,313740294500,420000,420000,420000,420000,0
|
|
20240117,152400,313740294500,420000,420000,420000,420000,0
|
|
20240117,152300,313740294500,420000,420000,420000,420000,0
|
|
20240117,152200,313740294500,420000,420000,420000,420000,0
|
|
20240117,152100,313740294500,420000,420000,420000,420000,0
|
|
20240117,152000,313740294500,420000,420000,420000,420000,0
|
|
20240117,151900,313740294500,420000,419500,420000,419500,1423
|
|
20240117,151800,313143184000,419500,419000,420000,418500,3881
|
|
20240117,151700,311516367500,419500,419500,419500,419000,4825
|
|
20240117,151600,309493989500,419000,419000,419500,418500,3320
|
|
20240117,151500,308102962500,418500,419000,419500,418500,3802
|
|
20240117,151400,306509913000,419000,419500,420000,419000,2782
|
|
20240117,151300,305343861500,420000,420500,420500,419500,4469
|
|
20240117,151200,303467466500,420500,420000,420500,420000,2984
|
|
20240117,151100,302213996500,420000,420500,420500,420000,1436
|
|
20240117,151000,301610677000,420000,420500,421000,420000,1367
|
|
20240117,150900,301036097500,421000,421000,421000,420500,1928
|
|
20240117,150800,300225331500,421000,420500,421000,420500,1405
|
|
20240117,150700,299634467500,421000,421000,421000,420500,856
|
|
20240117,150600,299274471000,421000,420000,421000,420000,1037
|
|
20240117,150500,298838207500,420500,420500,420500,420000,2256
|
|
20240117,150400,297889864000,420000,421000,421000,420000,1254
|
|
20240117,150300,297362566000,421000,421000,421000,420500,1218
|
|
20240117,150200,296850224000,421000,419500,421000,419000,6246
|
|
20240117,150100,294226216500,419500,420000,420000,419000,1701
|
|
20240117,150000,293512629500,420000,419000,420000,419000,3081
|
|
20240117,145900,292220421000,419500,420000,420500,419000,1566
|
|
20240117,145800,291563173500,420000,419000,420000,419000,4001
|
|
20240117,145700,289883628000,419000,419000,419500,419000,2154
|
|
20240117,145600,288980303500,419500,418500,419500,418500,3522
|
|
20240117,145500,287504366000,419000,419000,419000,418000,5143
|
|
20240117,145400,285351715000,419000,419000,419000,418500,2128
|
|
20240117,145300,284460959500,418500,420500,420500,418500,20334
|
|
20240117,145200,275928844000,420000,420000,420500,420000,2257
|
|
20240117,145100,274980763500,420000,420500,420500,420000,1696
|
|
20240117,145000,274268300000,420500,420500,420500,420000,4258
|
|
20240117,144900,272479503500,420000,420500,420500,420000,929
|
|
20240117,144800,272089122000,420500,420500,420500,420000,895
|
|
20240117,144700,271713006500,420500,420500,420500,420000,1098
|
|
20240117,144600,271251651000,420500,420000,420500,420000,1469
|
|
20240117,144500,270634275500,420000,420000,420500,420000,1483
|
|
20240117,144400,270011053000,420500,420000,420500,420000,635
|
|
20240117,144300,269744234500,420000,420500,420500,420000,1112
|
|
20240117,144200,269276994500,420500,420000,420500,420000,1372
|
|
20240117,144100,268700198500,420500,420500,421000,420000,1808
|
|
20240117,144000,267940193000,420500,420500,421000,420000,2599
|
|
20240117,143900,266847179500,420000,421000,421000,420000,1492
|
|
20240117,143800,266219833000,421000,420500,421000,420500,1139
|
|
20240117,143700,265740863000,420500,420500,421000,420000,3011
|
|
20240117,143600,264474719000,420500,420500,421000,420000,2273
|
|
20240117,143500,263519022000,421000,420500,421000,420500,1072
|
|
20240117,143400,263068202000,420500,421000,421000,420500,1024
|
|
20240117,143300,262637565000,420500,421000,421000,420500,973
|
|
20240117,143200,262228332500,420500,421000,421000,420500,866
|
|
20240117,143100,261864046500,421000,420500,421000,420500,723
|
|
20240117,143000,261559925000,420500,420500,421000,420500,1313
|
|
20240117,142900,261007671000,420500,420500,421000,420500,676
|
|
20240117,142800,260723325000,420500,421000,421000,420000,5218
|
|
20240117,142700,258529102500,420500,420500,421000,420500,892
|
|
20240117,142600,258153770500,421000,421000,421000,420500,1761
|
|
20240117,142500,257413196500,421000,420500,421000,420500,4583
|
|
20240117,142400,255485956000,421000,421000,421500,420500,3416
|
|
20240117,142300,254048912000,421000,421000,421500,420500,7047
|
|
20240117,142200,251081814500,421000,421500,422000,421000,4490
|
|
20240117,142100,249191081000,421500,422000,422000,421500,6130
|
|
20240117,142000,246607150000,422000,422000,422500,421500,4943
|
|
20240117,141900,244521202500,422000,422500,422500,422000,1846
|
|
20240117,141800,243742122000,422000,422000,422500,422000,1906
|
|
20240117,141700,242937730000,422500,422500,423000,422000,2302
|
|
20240117,141600,241965116000,423000,423000,423000,422500,654
|
|
20240117,141500,241688765000,422500,423000,423000,422500,445
|
|
20240117,141400,241500727500,423000,422500,423000,422500,337
|
|
20240117,141300,241358293000,422500,423000,423000,422500,392
|
|
20240117,141200,241192599500,423000,423000,423000,422500,1939
|
|
20240117,141100,240373297500,423000,422500,423000,422500,901
|
|
20240117,141000,239992576000,423000,423000,423000,422500,420
|
|
20240117,140900,239815010000,423000,422500,423000,422500,977
|
|
20240117,140800,239401865500,423000,423000,423000,422500,431
|
|
20240117,140700,239219662000,422500,423000,423000,422500,345
|
|
20240117,140600,239073809500,422500,423000,423000,422500,320
|
|
20240117,140500,238938583000,423000,423000,423000,422500,786
|
|
20240117,140400,238606354500,423000,423000,423500,422500,2329
|
|
20240117,140300,237621288500,423000,423000,423500,423000,250
|
|
20240117,140200,237515478500,423000,423500,423500,423000,264
|
|
20240117,140100,237403774500,423000,423500,423500,423000,1079
|
|
20240117,140000,236946847500,423500,424000,424000,423000,404
|
|
20240117,135900,236775814000,423500,422500,424000,422500,781
|
|
20240117,135800,236445162500,423000,423500,423500,422500,3176
|
|
20240117,135700,235101710500,423000,423000,423500,423000,310
|
|
20240117,135600,234970570500,423000,423000,423500,423000,354
|
|
20240117,135500,234820719000,423000,423000,423500,423000,239
|
|
20240117,135400,234719585000,423000,423500,423500,423000,469
|
|
20240117,135300,234521075500,423000,423000,423500,422500,2614
|
|
20240117,135200,233415229000,423000,423000,423500,422500,2040
|
|
20240117,135100,232552257500,423000,424500,424500,423000,3524
|
|
20240117,135000,231058969000,424500,425000,425000,424000,3028
|
|
20240117,134900,229773122000,425000,424500,425000,424500,2055
|
|
20240117,134800,228899882000,424500,424500,425000,424500,690
|
|
20240117,134700,228606764500,424500,424500,425000,424000,1665
|
|
20240117,134600,227899952000,424500,423500,424500,423500,2101
|
|
20240117,134500,227009253000,423500,423500,424000,423000,1549
|
|
20240117,134400,226353166000,423500,424000,424000,423500,526
|
|
20240117,134300,226130326000,423500,423500,424000,423500,687
|
|
20240117,134200,225839332500,423500,422500,424000,422500,5712
|
|
20240117,134100,223422955000,422500,422000,422500,422000,1039
|
|
20240117,134000,222984144000,422000,422500,423000,422000,3017
|
|
20240117,133900,221709800000,423000,422500,423000,422500,748
|
|
20240117,133800,221393731000,422500,422000,423000,422000,2452
|
|
20240117,133700,220358088500,422000,422500,422500,422000,788
|
|
20240117,133600,220025434000,422500,422500,423000,422000,3943
|
|
20240117,133500,218359711500,422500,423000,423500,422500,10422
|
|
20240117,133400,213951870000,423500,423500,423500,423000,1040
|
|
20240117,133300,213511891000,423500,423000,423500,423000,686
|
|
20240117,133200,213221619500,423500,423500,423500,423000,576
|
|
20240117,133100,212977911500,423500,423000,423500,423000,470
|
|
20240117,133000,212779030000,423500,423500,423500,423000,392
|
|
20240117,132900,212613155000,423000,423500,423500,423000,266
|
|
20240117,132800,212500563000,423500,423500,423500,423000,883
|
|
20240117,132700,212126982500,423500,423000,423500,423000,356
|
|
20240117,132600,211976322000,423500,423500,423500,423000,434
|
|
20240117,132500,211792621500,423500,423000,423500,423000,406
|
|
20240117,132400,211620817000,423000,423000,423500,423000,1990
|
|
20240117,132300,210778947000,423500,423000,423500,423000,321
|
|
20240117,132200,210643098000,423500,423500,424000,423000,623
|
|
20240117,132100,210379324500,423500,423500,424000,423000,1043
|
|
20240117,132000,209937620000,424000,424000,424000,423500,568
|
|
20240117,131900,209697009500,424000,423500,424000,423000,411
|
|
20240117,131800,209522944500,424000,423500,424000,423000,1685
|
|
20240117,131700,208809500000,423500,423000,423500,423000,518
|
|
20240117,131600,208590215500,423500,423500,423500,423000,680
|
|
20240117,131500,208302489500,423500,423000,423500,423000,887
|
|
20240117,131400,207927040500,423000,423000,423500,423000,331
|
|
20240117,131300,207786951500,423000,423500,423500,423000,499
|
|
20240117,131200,207575691500,423000,423500,423500,423000,670
|
|
20240117,131100,207292158500,423500,423500,423500,423000,289
|
|
20240117,131000,207169851000,423000,423500,423500,423000,779
|
|
20240117,130900,206840248500,423000,423500,424000,423000,506
|
|
20240117,130800,206625938000,423500,424000,424000,423000,503
|
|
20240117,130700,206412906000,423500,423000,424000,423000,734
|
|
20240117,130600,206102133500,423500,423500,424000,423000,1054
|
|
20240117,130500,205655764000,423500,424000,424000,423500,275
|
|
20240117,130400,205539289500,423500,423500,424000,423000,544
|
|
20240117,130300,205308897500,423500,424000,424000,423000,906
|
|
20240117,130200,204925253000,423500,423500,424000,423000,774
|
|
20240117,130100,204597478000,423500,423500,424000,423000,700
|
|
20240117,130000,204301074000,424000,423500,424000,423500,1625
|
|
20240117,125900,203612874000,424000,423500,424000,423500,1006
|
|
20240117,125800,203186790500,423500,424000,424000,423500,406
|
|
20240117,125700,203014836000,424000,423500,424000,423500,1181
|
|
20240117,125600,202514662500,423500,424000,424000,423500,1656
|
|
20240117,125500,201813294000,423500,423500,424000,423500,660
|
|
20240117,125400,201533743000,423500,423500,424000,423500,308
|
|
20240117,125300,201403253000,424000,424000,424000,423500,216
|
|
20240117,125200,201311722500,424000,423500,424000,423500,691
|
|
20240117,125100,201018931500,423500,424000,424000,423500,336
|
|
20240117,125000,200876575500,424000,424000,424500,423500,936
|
|
20240117,124900,200479906500,424000,424000,424500,423500,1554
|
|
20240117,124800,199821035500,424500,424000,424500,424000,609
|
|
20240117,124700,199562675000,424500,424500,424500,424000,1538
|
|
20240117,124600,198910472500,424000,424500,424500,424000,131
|
|
20240117,124500,198854896500,424000,424000,424500,424000,232
|
|
20240117,124400,198756521500,424000,424000,424500,424000,211
|
|
20240117,124300,198667020000,424500,424000,424500,424000,192
|
|
20240117,124200,198585586500,424000,424000,424500,424000,187
|
|
20240117,124100,198506283500,424000,424000,424500,424000,781
|
|
20240117,124000,198175117500,424000,424000,424500,424000,462
|
|
20240117,123900,197979146500,424000,424000,424500,424000,246
|
|
20240117,123800,197874815500,424000,423500,424000,423500,1214
|
|
20240117,123700,197360168500,424000,423500,424000,423500,205
|
|
20240117,123600,197273308000,424000,423500,424000,423500,224
|
|
20240117,123500,197178415000,424000,424000,424000,423500,232
|
|
20240117,123400,197080069000,424000,424500,424500,423500,1728
|
|
20240117,123300,196347390000,424500,424000,424500,424000,840
|
|
20240117,123200,195991159500,424000,424000,424500,424000,694
|
|
20240117,123100,195696878000,424000,424500,424500,424000,255
|
|
20240117,123000,195588658500,424500,424000,424500,424000,321
|
|
20240117,122900,195452489000,424000,424000,424500,424000,319
|
|
20240117,122800,195317103500,424000,424000,424500,424000,359
|
|
20240117,122700,195164815500,424500,425000,425000,424000,796
|
|
20240117,122600,194826929000,425000,424500,425000,424000,1461
|
|
20240117,122500,194206743000,424500,424000,424500,424000,223
|
|
20240117,122400,194112105500,424500,424500,424500,424000,904
|
|
20240117,122300,193728430500,424000,424000,424500,424000,797
|
|
20240117,122200,193390178000,424000,424000,424500,423500,1783
|
|
20240117,122100,192634128500,423500,424000,424000,423500,496
|
|
20240117,122000,192424016500,424000,423500,424000,423500,732
|
|
20240117,121900,192113833000,423500,423500,424000,423500,473
|
|
20240117,121800,191913425000,424000,423500,424000,423500,504
|
|
20240117,121700,191699905500,423500,423500,424000,423500,330
|
|
20240117,121600,191560055000,424000,423500,424000,423500,302
|
|
20240117,121500,191432075500,423500,424000,424000,423500,142
|
|
20240117,121400,191371925000,423500,424000,424000,423500,311
|
|
20240117,121300,191240185500,424000,423500,424000,423500,386
|
|
20240117,121200,191076651500,423500,424000,424000,423500,522
|
|
20240117,121100,190855555500,423500,424000,424000,423500,1242
|
|
20240117,121000,190329545000,424000,424500,424500,423500,1257
|
|
20240117,120900,189796590000,424500,424000,424500,424000,219
|
|
20240117,120800,189703701500,424500,424000,424500,423500,1108
|
|
20240117,120700,189233950500,423500,424000,424000,423500,324
|
|
20240117,120600,189096711500,424000,424500,424500,423500,778
|
|
20240117,120500,188766983000,424000,424000,424500,424000,430
|
|
20240117,120400,188584657000,424000,423500,424500,423500,1690
|
|
20240117,120300,187867884500,424000,424000,424000,423500,860
|
|
20240117,120200,187503512000,424000,424500,424500,424000,433
|
|
20240117,120100,187319918500,424000,424000,424500,424000,1642
|
|
20240117,120000,186623700500,424000,424000,424500,423500,666
|
|
20240117,115900,186341289500,424000,424500,424500,424000,1176
|
|
20240117,115800,185842599000,424500,424000,424500,424000,912
|
|
20240117,115700,185455906000,424000,424500,425000,424000,2341
|
|
20240117,115600,184462702500,424500,425000,425000,424500,1068
|
|
20240117,115500,184009278500,424500,424500,425000,424500,393
|
|
20240117,115400,183842346500,424500,425000,425000,424500,478
|
|
20240117,115300,183639411500,425000,425000,425000,424500,286
|
|
20240117,115200,183517908500,425000,425000,425000,424500,640
|
|
20240117,115100,183245961500,425000,424500,425000,424500,805
|
|
20240117,115000,182904089000,424500,424500,425000,424000,1548
|
|
20240117,114900,182247014000,424500,423500,424500,423500,3094
|
|
20240117,114800,180935174500,423500,423500,424000,423500,467
|
|
20240117,114700,180737373000,424000,423500,424000,423000,2911
|
|
20240117,114600,179504500000,423500,423500,424000,423500,2295
|
|
20240117,114500,178532548000,423500,424000,424000,423500,1098
|
|
20240117,114400,178067530000,423500,424000,424000,423500,2134
|
|
20240117,114300,177163634500,423500,424000,424000,423500,827
|
|
20240117,114200,176813279500,424000,423500,424000,423500,1565
|
|
20240117,114100,176150430500,424000,423500,424000,423500,1279
|
|
20240117,114000,175608635000,423500,423500,424000,423500,1085
|
|
20240117,113900,175149014500,424000,424000,424000,423500,1172
|
|
20240117,113800,174652361000,424000,424500,424500,423500,4207
|
|
20240117,113700,172868615500,424500,424000,424500,424000,761
|
|
20240117,113600,172545922500,424500,424500,424500,424000,696
|
|
20240117,113500,172250757000,424500,424500,424500,424000,735
|
|
20240117,113400,171938960000,424000,424000,424500,424000,950
|
|
20240117,113300,171536060000,424500,424500,424500,424000,931
|
|
20240117,113200,171141215500,424000,424500,424500,424000,624
|
|
20240117,113100,170876577000,424000,424500,424500,424000,740
|
|
20240117,113000,170562704000,424500,425000,425000,424000,1217
|
|
20240117,112900,170046106500,424500,424500,425000,424500,2600
|
|
20240117,112800,168942390500,424500,424500,425000,424500,512
|
|
20240117,112700,168725008500,425000,425000,425000,424500,1171
|
|
20240117,112600,168227821000,425000,424500,425000,424500,848
|
|
20240117,112500,167867688000,424500,424500,425000,424500,802
|
|
20240117,112400,167526977500,425000,425000,425000,424500,868
|
|
20240117,112300,167158376000,424500,424500,425000,424500,568
|
|
20240117,112200,166917215000,424500,424500,425000,424500,1002
|
|
20240117,112100,166491763500,425000,425000,425000,424500,674
|
|
20240117,112000,166205478000,425000,425500,425500,424500,3694
|
|
20240117,111900,164635794500,425500,425500,425500,425000,301
|
|
20240117,111800,164507819000,425500,425000,425500,425000,609
|
|
20240117,111700,164248918000,425500,425000,425500,425000,424
|
|
20240117,111600,164068647000,425500,425500,425500,425000,1059
|
|
20240117,111500,163618470500,425500,425500,425500,425000,680
|
|
20240117,111400,163329282000,425500,425000,425500,425000,540
|
|
20240117,111300,163099751500,425000,425000,425500,425000,608
|
|
20240117,111200,162841154500,425500,425000,425500,425000,1574
|
|
20240117,111100,162172181500,425500,425000,425500,425000,1536
|
|
20240117,111000,161519313500,425000,425000,426000,425000,356
|
|
20240117,110900,161367869500,425500,425000,425500,425000,1094
|
|
20240117,110800,160902505500,425000,426000,426000,425000,1029
|
|
20240117,110700,160464679500,425500,425500,426000,425500,1224
|
|
20240117,110600,159943844500,425500,425000,426000,425000,2095
|
|
20240117,110500,159052506500,425000,425000,425500,425000,784
|
|
20240117,110400,158719262500,425500,425000,425500,425000,520
|
|
20240117,110300,158498159500,425000,425000,425500,425000,288
|
|
20240117,110200,158375689500,425000,425500,425500,425000,449
|
|
20240117,110100,158184730500,425500,425500,425500,425000,893
|
|
20240117,110000,157804894000,425500,426000,426000,425000,2181
|
|
20240117,105900,156877030500,425500,426000,426000,425500,673
|
|
20240117,105800,156590584000,425500,426000,426000,425500,263
|
|
20240117,105700,156478644500,425500,426000,426000,425500,500
|
|
20240117,105600,156265767000,426000,426500,426500,425500,1027
|
|
20240117,105500,155828278500,426500,426500,426500,426000,487
|
|
20240117,105400,155620749000,426500,425500,426500,425500,1170
|
|
20240117,105300,155122455000,425500,426000,426500,425500,3091
|
|
20240117,105200,153805858000,426000,426500,426500,426000,507
|
|
20240117,105100,153589795000,426000,426000,426500,426000,407
|
|
20240117,105000,153416321000,426000,426500,426500,426000,207
|
|
20240117,104900,153328111000,426500,426500,426500,426000,344
|
|
20240117,104800,153181512500,426500,426000,426500,426000,702
|
|
20240117,104700,152882227000,426000,426000,426500,425500,1655
|
|
20240117,104600,152177279000,425500,425500,426000,425000,2252
|
|
20240117,104500,151219149000,425500,425000,425500,425000,825
|
|
20240117,104400,150868349000,425000,425000,425500,425000,1066
|
|
20240117,104300,150415177000,425500,425500,426000,425000,1381
|
|
20240117,104200,149827681500,426000,425500,426000,425500,1575
|
|
20240117,104100,149157440500,426000,426000,426000,425500,293
|
|
20240117,104000,149032693500,426000,425500,426000,425500,434
|
|
20240117,103900,148847916000,426000,426000,426000,425500,650
|
|
20240117,103800,148571207000,426000,425500,426000,425500,334
|
|
20240117,103700,148429005500,425500,425500,426000,425500,308
|
|
20240117,103600,148297919500,425500,426000,426000,425500,496
|
|
20240117,103500,148086785000,426000,425500,426000,425500,313
|
|
20240117,103400,147953588000,425500,425500,426000,425000,1147
|
|
20240117,103300,147465569500,425500,425500,426000,425500,500
|
|
20240117,103200,147252700000,426000,425500,426000,425500,1411
|
|
20240117,103100,146652266500,425500,426500,426500,425500,1450
|
|
20240117,103000,146035005000,426500,426500,426500,425500,1654
|
|
20240117,102900,145330401000,426000,426500,426500,426000,1009
|
|
20240117,102800,144900522500,426500,427000,427000,426000,3069
|
|
20240117,102700,143590833500,427500,427500,427500,427000,505
|
|
20240117,102600,143375035000,427000,427000,427500,427000,902
|
|
20240117,102500,142989541500,427500,427000,427500,427000,526
|
|
20240117,102400,142764862500,427500,427000,427500,426500,1100
|
|
20240117,102300,142295097500,427000,426500,427500,426500,916
|
|
20240117,102200,141903950000,426500,426500,427000,426500,1019
|
|
20240117,102100,141468956000,426500,426500,427000,426000,942
|
|
20240117,102000,141067287000,426500,426000,426500,425500,2491
|
|
20240117,101900,140005946500,426500,426500,426500,426000,576
|
|
20240117,101800,139760388500,426500,425000,426500,425000,1812
|
|
20240117,101700,138988795500,425500,425000,425500,425000,815
|
|
20240117,101600,138642168000,425500,426000,426000,425000,1716
|
|
20240117,101500,137912544000,425500,425000,426500,425000,2550
|
|
20240117,101400,136827183500,425000,425500,426000,425000,2397
|
|
20240117,101300,135807569000,425500,426000,426000,425500,968
|
|
20240117,101200,135395357500,425500,426000,426500,425500,2033
|
|
20240117,101100,134529372000,426000,425500,426500,425500,1661
|
|
20240117,101000,133821955500,425500,425500,426000,425000,3298
|
|
20240117,100900,132419455000,425500,424500,426000,424500,3561
|
|
20240117,100800,130905214000,424500,425500,425500,424500,3046
|
|
20240117,100700,129611321500,425500,425000,426000,424500,2777
|
|
20240117,100600,128429888000,425000,424500,425000,424000,3097
|
|
20240117,100500,127114453500,424500,425000,425000,424500,2537
|
|
20240117,100400,126037377000,424500,425500,425500,424500,2738
|
|
20240117,100300,124873704000,425500,424000,425500,424000,2597
|
|
20240117,100200,123770619500,424500,424000,424500,423500,1764
|
|
20240117,100100,123022718500,424000,424500,424500,424000,3264
|
|
20240117,100000,121638129500,424000,424000,425500,423500,11811
|
|
20240117,095900,116626725000,423500,424000,424000,423500,7191
|
|
20240117,095800,113580737500,424000,425000,425000,424000,5027
|
|
20240117,095700,111447638000,425000,425500,426000,424500,10118
|
|
20240117,095600,107147239000,426000,425500,426000,425000,4493
|
|
20240117,095500,105236030500,425500,425500,426000,425000,5399
|
|
20240117,095400,102938858000,426000,426500,426500,425500,1349
|
|
20240117,095300,102364256000,426500,425500,426500,425500,2627
|
|
20240117,095200,101245061000,426000,426500,426500,425500,4070
|
|
20240117,095100,99511714500,426000,426500,426500,425500,8418
|
|
20240117,095000,95926359000,426500,426500,427000,426000,2738
|
|
20240117,094900,94758804000,427000,426500,427000,426500,3339
|
|
20240117,094800,93334601000,427000,426500,427000,426500,2175
|
|
20240117,094700,92406583000,427000,427000,427500,426500,3546
|
|
20240117,094600,90893057500,427500,428500,428500,427000,6487
|
|
20240117,094500,88119593500,428000,428000,428500,427500,882
|
|
20240117,094400,87741989000,428000,428000,428500,427500,1692
|
|
20240117,094300,87017886500,428000,429000,429000,427500,2792
|
|
20240117,094200,85822264500,428500,428000,429000,427500,1755
|
|
20240117,094100,85070215000,428000,427500,428000,427000,3939
|
|
20240117,094000,83386380500,427000,427500,427500,427000,1685
|
|
20240117,093900,82666809000,427500,427000,427500,427000,2316
|
|
20240117,093800,81677137500,427000,427500,427500,426500,3707
|
|
20240117,093700,80094051000,427500,427500,427500,426500,3745
|
|
20240117,093600,78494644000,427500,426500,428000,426500,4028
|
|
20240117,093500,76773204000,427000,427500,427500,426500,10602
|
|
20240117,093400,72244225500,427000,428000,428500,427000,17255
|
|
20240117,093300,64864546000,428500,428500,428500,428000,1603
|
|
20240117,093200,64178001000,428500,428500,429000,428000,3947
|
|
20240117,093100,62486703500,428500,429000,429000,428500,1406
|
|
20240117,093000,61884146000,428500,429000,429500,428500,2327
|
|
20240117,092900,60886071500,429500,430000,430000,429000,1589
|
|
20240117,092800,60203655500,430000,430000,430500,429500,3375
|
|
20240117,092700,58752320500,430000,430500,430500,430000,1275
|
|
20240117,092600,58203961500,430000,430000,431000,430000,1331
|
|
20240117,092500,57630766500,430000,429500,431000,429500,3346
|
|
20240117,092400,56192385500,429500,429500,430000,429500,1635
|
|
20240117,092300,55490025000,430000,429000,430000,428500,3283
|
|
20240117,092200,54081839000,429000,430000,430000,428500,7916
|
|
20240117,092100,50685823500,430000,429000,430500,428500,8048
|
|
20240117,092000,47229471500,429000,429500,430000,429000,6975
|
|
20240117,091900,44236033500,429500,431000,431000,429500,12755
|
|
20240117,091800,38747599000,431000,430500,431500,430500,2607
|
|
20240117,091700,37624013500,430500,431000,431500,430000,9214
|
|
20240117,091600,33658350000,430500,431000,431000,430500,4620
|
|
20240117,091500,31668833000,431000,431000,431500,430500,1682
|
|
20240117,091400,30943887500,431000,431000,431500,430500,3143
|
|
20240117,091300,29589352000,431000,431500,431500,430500,4650
|
|
20240117,091200,27585301000,431500,432500,432500,431000,5479
|
|
20240117,091100,25220774000,432000,433000,433000,432000,2561
|
|
20240117,091000,24112885000,433000,432000,433500,432000,3802
|
|
20240117,090900,22467813500,432000,432000,432500,431500,4922
|
|
20240117,090800,20341925500,432500,432500,432500,432000,3089
|
|
20240117,090700,19007320500,432500,432500,433000,432000,4293
|
|
20240117,090600,17151202000,432500,432500,434000,432500,3268
|
|
20240117,090500,15736283500,433000,433500,434000,432500,5138
|
|
20240117,090400,13511427000,433000,434000,434500,433000,5130
|
|
20240117,090300,11286915500,434000,434500,435000,434000,3016
|
|
20240117,090200,9976753500,434000,436000,437500,434000,5429
|
|
20240117,090100,7610886500,435500,435500,436000,434000,5288
|
|
20240117,090000,5309778000,436000,434000,438500,434000,12119
|