588 lines
35 KiB
CSV
588 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,184500,292598350500,414500,414500,414500,414500,26844
|
|
20240119,184400,292598350500,414500,414500,414500,414500,0
|
|
20240119,184300,292598350500,414500,414500,414500,414500,0
|
|
20240119,184200,292598350500,414500,414500,414500,414500,0
|
|
20240119,184100,292598350500,414500,414500,414500,414500,0
|
|
20240119,184000,292598350500,414500,414500,414500,414500,0
|
|
20240119,183900,292598350500,414500,414500,414500,414500,0
|
|
20240119,183800,292598350500,414500,414500,414500,414500,0
|
|
20240119,183700,292598350500,414500,414500,414500,414500,0
|
|
20240119,183600,292598350500,414500,414500,414500,414500,0
|
|
20240119,183500,292598350500,414500,414500,414500,414500,0
|
|
20240119,183400,292598350500,414500,414500,414500,414500,0
|
|
20240119,183300,292598350500,414500,414500,414500,414500,0
|
|
20240119,183200,292598350500,414500,414500,414500,414500,0
|
|
20240119,183100,292598350500,414500,414500,414500,414500,0
|
|
20240119,183000,292598350500,414500,414500,414500,414500,0
|
|
20240119,182900,292598350500,414500,414500,414500,414500,0
|
|
20240119,182800,292598350500,414500,414500,414500,414500,0
|
|
20240119,182700,292598350500,414500,414500,414500,414500,0
|
|
20240119,182600,292598350500,414500,414500,414500,414500,0
|
|
20240119,182500,292598350500,414500,414500,414500,414500,0
|
|
20240119,182400,292598350500,414500,414500,414500,414500,0
|
|
20240119,182300,292598350500,414500,414500,414500,414500,0
|
|
20240119,182200,292598350500,414500,414500,414500,414500,0
|
|
20240119,182100,292598350500,414500,414500,414500,414500,0
|
|
20240119,182000,292598350500,414500,414500,414500,414500,0
|
|
20240119,181900,292598350500,414500,414500,414500,414500,0
|
|
20240119,181800,292598350500,414500,414500,414500,414500,0
|
|
20240119,181700,292598350500,414500,414500,414500,414500,0
|
|
20240119,181600,292598350500,414500,414500,414500,414500,0
|
|
20240119,181500,292598350500,414500,414500,414500,414500,26844
|
|
20240119,181400,292598350500,414500,414500,414500,414500,0
|
|
20240119,181300,292598350500,414500,414500,414500,414500,0
|
|
20240119,181200,292598350500,414500,414500,414500,414500,0
|
|
20240119,181100,292598350500,414500,414500,414500,414500,0
|
|
20240119,181000,292598350500,414500,414500,414500,414500,0
|
|
20240119,180900,292598350500,414500,414500,414500,414500,0
|
|
20240119,180800,292598350500,414500,414500,414500,414500,0
|
|
20240119,180700,292598350500,414500,414500,414500,414500,0
|
|
20240119,180600,292598350500,414500,414500,414500,414500,0
|
|
20240119,180500,292598350500,414500,414500,414500,414500,0
|
|
20240119,180400,292598350500,414500,414500,414500,414500,0
|
|
20240119,180300,292598350500,414500,414500,414500,414500,0
|
|
20240119,180200,292598350500,414500,414500,414500,414500,0
|
|
20240119,180100,292598350500,414500,414500,414500,414500,0
|
|
20240119,180000,292598350500,414500,414500,414500,414500,0
|
|
20240119,175900,292598350500,414500,414500,414500,414500,0
|
|
20240119,175800,292598350500,414500,414500,414500,414500,0
|
|
20240119,175700,292598350500,414500,414500,414500,414500,0
|
|
20240119,175600,292598350500,414500,414500,414500,414500,0
|
|
20240119,175500,292598350500,414500,414500,414500,414500,0
|
|
20240119,175400,292598350500,414500,414500,414500,414500,0
|
|
20240119,175300,292598350500,414500,414500,414500,414500,0
|
|
20240119,175200,292598350500,414500,414500,414500,414500,0
|
|
20240119,175100,292598350500,414500,414500,414500,414500,0
|
|
20240119,175000,292598350500,414500,414500,414500,414500,0
|
|
20240119,174900,292598350500,414500,414500,414500,414500,0
|
|
20240119,174800,292598350500,414500,414500,414500,414500,0
|
|
20240119,174700,292598350500,414500,414500,414500,414500,0
|
|
20240119,174600,292598350500,414500,414500,414500,414500,0
|
|
20240119,174500,292598350500,414500,414500,414500,414500,26844
|
|
20240119,174400,292598350500,414500,414500,414500,414500,0
|
|
20240119,174300,292598350500,414500,414500,414500,414500,0
|
|
20240119,174200,292598350500,414500,414500,414500,414500,0
|
|
20240119,174100,292598350500,414500,414500,414500,414500,0
|
|
20240119,174000,292598350500,414500,414500,414500,414500,0
|
|
20240119,173900,292598350500,414500,414500,414500,414500,0
|
|
20240119,173800,292598350500,414500,414500,414500,414500,0
|
|
20240119,173700,292598350500,414500,414500,414500,414500,0
|
|
20240119,173600,292598350500,414500,414500,414500,414500,0
|
|
20240119,173500,292598350500,414500,414500,414500,414500,0
|
|
20240119,173400,292598350500,414500,414500,414500,414500,0
|
|
20240119,173300,292598350500,414500,414500,414500,414500,0
|
|
20240119,173200,292598350500,414500,414500,414500,414500,0
|
|
20240119,173100,292598350500,414500,414500,414500,414500,0
|
|
20240119,173000,292598350500,414500,414500,414500,414500,0
|
|
20240119,172900,292598350500,414500,414500,414500,414500,0
|
|
20240119,172800,292598350500,414500,414500,414500,414500,0
|
|
20240119,172700,292598350500,414500,414500,414500,414500,0
|
|
20240119,172600,292598350500,414500,414500,414500,414500,0
|
|
20240119,172500,292598350500,414500,414500,414500,414500,0
|
|
20240119,172400,292598350500,414500,414500,414500,414500,0
|
|
20240119,172300,292598350500,414500,414500,414500,414500,0
|
|
20240119,172200,292598350500,414500,414500,414500,414500,0
|
|
20240119,172100,292598350500,414500,414500,414500,414500,0
|
|
20240119,172000,292598350500,414500,414500,414500,414500,0
|
|
20240119,171900,292598350500,414500,414500,414500,414500,0
|
|
20240119,171800,292598350500,414500,414500,414500,414500,0
|
|
20240119,171700,292598350500,414500,414500,414500,414500,0
|
|
20240119,171600,292598350500,414500,414500,414500,414500,0
|
|
20240119,171500,292598350500,414500,414500,414500,414500,26844
|
|
20240119,171400,292598350500,414500,414500,414500,414500,0
|
|
20240119,171300,292598350500,414500,414500,414500,414500,0
|
|
20240119,171200,292598350500,414500,414500,414500,414500,0
|
|
20240119,171100,292598350500,414500,414500,414500,414500,0
|
|
20240119,171000,292598350500,414500,414500,414500,414500,0
|
|
20240119,170900,292598350500,414500,414500,414500,414500,0
|
|
20240119,170800,292598350500,414500,414500,414500,414500,0
|
|
20240119,170700,292598350500,414500,414500,414500,414500,0
|
|
20240119,170600,292598350500,414500,414500,414500,414500,0
|
|
20240119,170500,292598350500,414500,414500,414500,414500,0
|
|
20240119,170400,292598350500,414500,414500,414500,414500,0
|
|
20240119,170300,292598350500,414500,414500,414500,414500,0
|
|
20240119,170200,292598350500,414500,414500,414500,414500,0
|
|
20240119,170100,292598350500,414500,414500,414500,414500,0
|
|
20240119,170000,292598350500,414500,414500,414500,414500,0
|
|
20240119,165900,292598350500,414500,414500,414500,414500,0
|
|
20240119,165800,292598350500,414500,414500,414500,414500,0
|
|
20240119,165700,292598350500,414500,414500,414500,414500,0
|
|
20240119,165600,292598350500,414500,414500,414500,414500,0
|
|
20240119,165500,292598350500,414500,414500,414500,414500,0
|
|
20240119,165400,292598350500,414500,414500,414500,414500,0
|
|
20240119,165300,292598350500,414500,414500,414500,414500,0
|
|
20240119,165200,292598350500,414500,414500,414500,414500,0
|
|
20240119,165100,292598350500,414500,414500,414500,414500,0
|
|
20240119,165000,292598350500,414500,414500,414500,414500,0
|
|
20240119,164900,292598350500,414500,414500,414500,414500,0
|
|
20240119,164800,292598350500,414500,414500,414500,414500,0
|
|
20240119,164700,292598350500,414500,414500,414500,414500,0
|
|
20240119,164600,292598350500,414500,414500,414500,414500,0
|
|
20240119,164500,292598350500,414500,414500,414500,414500,26844
|
|
20240119,164400,292598350500,414500,414500,414500,414500,0
|
|
20240119,164300,292598350500,414500,414500,414500,414500,0
|
|
20240119,164200,292598350500,414500,414500,414500,414500,0
|
|
20240119,164100,292598350500,414500,414500,414500,414500,0
|
|
20240119,164000,292598350500,414500,414500,414500,414500,0
|
|
20240119,163900,292598350500,414500,414500,414500,414500,0
|
|
20240119,163800,292598350500,414500,414500,414500,414500,0
|
|
20240119,163700,292598350500,414500,414500,414500,414500,0
|
|
20240119,163600,292598350500,414500,414500,414500,414500,0
|
|
20240119,163500,292598350500,414500,414500,414500,414500,0
|
|
20240119,163400,292598350500,414500,414500,414500,414500,0
|
|
20240119,163300,292598350500,414500,414500,414500,414500,0
|
|
20240119,163200,292598350500,414500,414500,414500,414500,0
|
|
20240119,163100,292598350500,414500,414500,414500,414500,0
|
|
20240119,163000,292598350500,414500,414500,414500,414500,0
|
|
20240119,162900,292598350500,414500,414500,414500,414500,0
|
|
20240119,162800,292598350500,414500,414500,414500,414500,0
|
|
20240119,162700,292598350500,414500,414500,414500,414500,0
|
|
20240119,162600,292598350500,414500,414500,414500,414500,0
|
|
20240119,162500,292598350500,414500,414500,414500,414500,0
|
|
20240119,162400,292598350500,414500,414500,414500,414500,0
|
|
20240119,162300,292598350500,414500,414500,414500,414500,0
|
|
20240119,162200,292598350500,414500,414500,414500,414500,0
|
|
20240119,162100,292598350500,414500,414500,414500,414500,0
|
|
20240119,162000,292598350500,414500,414500,414500,414500,0
|
|
20240119,161900,292598350500,414500,414500,414500,414500,0
|
|
20240119,161800,292598350500,414500,414500,414500,414500,0
|
|
20240119,161700,292598350500,414500,414500,414500,414500,0
|
|
20240119,161600,292598350500,414500,414500,414500,414500,0
|
|
20240119,161500,292598350500,414500,414500,414500,414500,26844
|
|
20240119,161400,292598350500,414500,414500,414500,414500,0
|
|
20240119,161300,292598350500,414500,414500,414500,414500,0
|
|
20240119,161200,292598350500,414500,414500,414500,414500,0
|
|
20240119,161100,292598350500,414500,414500,414500,414500,0
|
|
20240119,161000,292598350500,414500,414500,414500,414500,0
|
|
20240119,160900,292598350500,414500,414500,414500,414500,0
|
|
20240119,160800,292598350500,414500,414500,414500,414500,0
|
|
20240119,160700,292598350500,414500,414500,414500,414500,0
|
|
20240119,160600,292598350500,414500,414500,414500,414500,0
|
|
20240119,160500,292598350500,414500,414500,414500,414500,0
|
|
20240119,160400,292598350500,414500,414500,414500,414500,0
|
|
20240119,160300,292598350500,414500,414500,414500,414500,0
|
|
20240119,160200,292598350500,414500,414500,414500,414500,0
|
|
20240119,160100,292598350500,414500,414500,414500,414500,0
|
|
20240119,160000,292598350500,414500,414500,414500,414500,0
|
|
20240119,155900,292598350500,414500,414500,414500,414500,0
|
|
20240119,155800,292598350500,414500,414500,414500,414500,0
|
|
20240119,155700,292598350500,414500,414500,414500,414500,0
|
|
20240119,155600,292598350500,414500,414500,414500,414500,0
|
|
20240119,155500,292598350500,414500,414500,414500,414500,0
|
|
20240119,155400,292598350500,414500,414500,414500,414500,0
|
|
20240119,155300,292598350500,414500,414500,414500,414500,0
|
|
20240119,155200,292598350500,414500,414500,414500,414500,0
|
|
20240119,155100,292598350500,414500,414500,414500,414500,0
|
|
20240119,155000,292598350500,414500,414500,414500,414500,0
|
|
20240119,154900,292598350500,414500,414500,414500,414500,0
|
|
20240119,154800,292598350500,414500,414500,414500,414500,0
|
|
20240119,154700,292598350500,414500,414500,414500,414500,0
|
|
20240119,154600,292598350500,414500,414500,414500,414500,0
|
|
20240119,154500,292598350500,414500,414500,414500,414500,26844
|
|
20240119,154400,292598350500,414500,414500,414500,414500,0
|
|
20240119,154300,292598350500,414500,414500,414500,414500,0
|
|
20240119,154200,292598350500,414500,414500,414500,414500,0
|
|
20240119,154100,292598350500,414500,414500,414500,414500,0
|
|
20240119,154000,292598350500,414500,414500,414500,414500,0
|
|
20240119,153900,292598350500,414500,414500,414500,414500,0
|
|
20240119,153800,292598350500,414500,414500,414500,414500,0
|
|
20240119,153700,292598350500,414500,414500,414500,414500,0
|
|
20240119,153600,292598350500,414500,414500,414500,414500,0
|
|
20240119,153500,292598350500,414500,414500,414500,414500,0
|
|
20240119,153400,292598350500,414500,414500,414500,414500,0
|
|
20240119,153300,292598350500,414500,414500,414500,414500,0
|
|
20240119,153200,292598350500,414500,414500,414500,414500,0
|
|
20240119,153100,292598350500,414500,414500,414500,414500,0
|
|
20240119,153000,292598350500,414500,414500,414500,414500,26844
|
|
20240119,152900,281471512500,414500,414500,414500,414500,0
|
|
20240119,152800,281471512500,414500,414500,414500,414500,0
|
|
20240119,152700,281471512500,414500,414500,414500,414500,0
|
|
20240119,152600,281471512500,414500,414500,414500,414500,0
|
|
20240119,152500,281471512500,414500,414500,414500,414500,0
|
|
20240119,152400,281471512500,414500,414500,414500,414500,0
|
|
20240119,152300,281471512500,414500,414500,414500,414500,0
|
|
20240119,152200,281471512500,414500,414500,414500,414500,0
|
|
20240119,152100,281471512500,414500,414500,414500,414500,0
|
|
20240119,152000,281471512500,414500,414500,414500,414500,0
|
|
20240119,151900,281471512500,414500,414000,414500,413500,2063
|
|
20240119,151800,280616934500,414000,413500,414500,413500,2743
|
|
20240119,151700,279481486000,413500,413500,414000,413500,2187
|
|
20240119,151600,278576604500,414000,414000,414000,413500,1291
|
|
20240119,151500,278042596500,413500,414000,414000,413500,3305
|
|
20240119,151400,276675646000,413500,413500,414000,413500,1537
|
|
20240119,151300,276039546000,414000,413500,414000,413500,933
|
|
20240119,151200,275653449000,413500,413500,414000,413500,1927
|
|
20240119,151100,274856159500,414000,413500,414000,413500,918
|
|
20240119,151000,274476330000,414000,414000,414000,413500,915
|
|
20240119,150900,274097792500,414000,413500,414000,413500,896
|
|
20240119,150800,273727046500,413500,414000,414000,413000,5466
|
|
20240119,150700,271466923500,413500,414000,414000,413500,1044
|
|
20240119,150600,271034945500,413500,413500,414000,413500,1177
|
|
20240119,150500,270547791500,413500,414000,414000,413500,1230
|
|
20240119,150400,270038674000,413500,414000,414000,413500,856
|
|
20240119,150300,269684546000,414000,414000,414500,413500,2626
|
|
20240119,150200,268597161000,414500,414000,414500,413500,1434
|
|
20240119,150100,268003470000,413500,413500,414000,413500,1209
|
|
20240119,150000,267503485500,413500,413500,413500,413000,851
|
|
20240119,145900,267151841500,413500,413000,413500,413000,2020
|
|
20240119,145800,266317203000,413000,413500,413500,413000,1236
|
|
20240119,145700,265806297000,413500,413500,413500,413000,639
|
|
20240119,145600,265542201500,413500,414500,414500,413000,2788
|
|
20240119,145500,264388890500,414000,414000,414500,413500,2440
|
|
20240119,145400,263378886500,414000,413500,414000,413000,3066
|
|
20240119,145300,262110282500,413500,413500,413500,413000,1169
|
|
20240119,145200,261627036000,413000,412000,413500,412000,1618
|
|
20240119,145100,260959153500,412000,412500,413000,412000,1586
|
|
20240119,145000,260304889500,412500,412000,412500,411500,2767
|
|
20240119,144900,259164451500,411500,411000,412000,410500,4777
|
|
20240119,144800,257200454500,410500,410500,411000,410500,647
|
|
20240119,144700,256934824500,410500,411000,411000,410000,861
|
|
20240119,144600,256581317500,411000,410500,411000,410000,1336
|
|
20240119,144500,256033022000,410500,411000,411000,410500,1275
|
|
20240119,144400,255509583500,410500,411000,411000,410500,949
|
|
20240119,144300,255119823000,411000,410500,411000,410000,3180
|
|
20240119,144200,253814380000,410000,410000,410500,409500,2406
|
|
20240119,144100,252827961000,409500,409000,410000,409000,1466
|
|
20240119,144000,252227649000,409000,408000,409000,408000,5671
|
|
20240119,143900,249910328500,408500,408500,408500,408000,3003
|
|
20240119,143800,248684753000,408500,409000,409000,408000,4344
|
|
20240119,143700,246910233500,408500,409000,409500,408500,5500
|
|
20240119,143600,244660892500,409000,409000,409500,409000,3574
|
|
20240119,143500,243199020000,409000,409500,410000,409000,3651
|
|
20240119,143400,241703801500,409500,410000,410000,409500,1132
|
|
20240119,143300,241240133000,409500,410500,410500,409500,2814
|
|
20240119,143200,240086551500,410000,410500,410500,410000,619
|
|
20240119,143100,239832690500,410000,410000,410500,410000,897
|
|
20240119,143000,239464896000,410000,410000,410500,409500,1413
|
|
20240119,142900,238885661500,410000,410000,410500,409500,1708
|
|
20240119,142800,238185628500,410000,410000,410500,409500,5193
|
|
20240119,142700,236057547500,409500,410000,410000,409500,3936
|
|
20240119,142600,234445599000,410000,410000,410500,409500,6521
|
|
20240119,142500,231772045500,410000,410000,410500,410000,8518
|
|
20240119,142400,228279569500,410000,410000,410500,410000,3740
|
|
20240119,142300,226745534500,410500,410000,410500,410000,4271
|
|
20240119,142200,224994183500,410500,411000,411000,410000,2992
|
|
20240119,142100,223766184500,410500,410500,411000,410500,3391
|
|
20240119,142000,222374107000,410500,410500,411000,410500,1718
|
|
20240119,141900,221668772500,411000,411000,411000,410500,1254
|
|
20240119,141800,221153903000,410500,411000,411000,410500,1476
|
|
20240119,141700,220547908000,411500,411000,411500,411000,1250
|
|
20240119,141600,220034111500,411000,411000,411500,410500,561
|
|
20240119,141500,219803601000,411000,411000,411500,410500,1467
|
|
20240119,141400,219200653500,411000,411000,411500,411000,1273
|
|
20240119,141300,218677419000,411000,411000,411500,411000,769
|
|
20240119,141200,218361335500,411000,410500,411500,410500,1588
|
|
20240119,141100,217708769500,410500,411500,411500,410500,2799
|
|
20240119,141000,216558391500,411500,411000,411500,410500,1913
|
|
20240119,140900,215772101000,411000,410500,411000,410500,6255
|
|
20240119,140800,213202197500,411000,411000,411000,410500,2068
|
|
20240119,140700,212353208500,410500,411000,411000,410500,966
|
|
20240119,140600,211956640000,410500,410500,411000,410500,2259
|
|
20240119,140500,211029266000,411000,411000,411000,410500,955
|
|
20240119,140400,210636896500,411000,411000,411500,410500,1157
|
|
20240119,140300,210161356500,411000,411000,411500,410500,2385
|
|
20240119,140200,209181431000,411000,411000,411500,411000,3410
|
|
20240119,140100,207779905500,411000,411000,411500,411000,858
|
|
20240119,140000,207427219000,411000,411500,411500,411000,2418
|
|
20240119,135900,206433117000,411000,411000,412000,411000,1499
|
|
20240119,135800,205816501000,411000,411000,411500,411000,1194
|
|
20240119,135700,205325694000,411500,411000,411500,411000,1195
|
|
20240119,135600,204834416500,411000,411000,411500,411000,635
|
|
20240119,135500,204573345500,411500,411500,411500,411000,3333
|
|
20240119,135400,203203106000,411500,412000,412000,411000,3002
|
|
20240119,135300,201967731000,411500,412000,412500,411500,1163
|
|
20240119,135200,201488561000,412000,412000,412500,411500,1440
|
|
20240119,135100,200895334000,412000,412000,412500,412000,636
|
|
20240119,135000,200633269500,412000,412000,412500,411500,2375
|
|
20240119,134900,199655410000,412000,411500,412500,411500,1572
|
|
20240119,134800,199007876000,411500,411500,412000,411500,430
|
|
20240119,134700,198830912500,411500,412000,412000,411500,865
|
|
20240119,134600,198474937000,412000,411500,412000,411500,622
|
|
20240119,134500,198218952000,412000,412500,412500,411500,4204
|
|
20240119,134400,196486933500,412000,412500,413000,412000,1320
|
|
20240119,134300,195942470000,412500,412500,413000,412500,638
|
|
20240119,134200,195679259000,412500,413000,413500,412500,1125
|
|
20240119,134100,195214770500,413000,412500,413500,412500,1320
|
|
20240119,134000,194669594500,413000,413500,413500,412500,1929
|
|
20240119,133900,193873033000,413000,413000,413500,413000,509
|
|
20240119,133800,193662806500,413000,413000,413500,413000,359
|
|
20240119,133700,193514504000,413000,414000,414000,413000,1281
|
|
20240119,133600,192984826000,414000,413500,414000,413500,503
|
|
20240119,133500,192776633500,414000,414000,414000,413500,328
|
|
20240119,133400,192640975000,413500,413500,414000,413000,1645
|
|
20240119,133300,191960807500,413500,413500,414000,413500,318
|
|
20240119,133200,191829258000,414000,413500,414000,413500,370
|
|
20240119,133100,191676156500,413500,413500,414000,413500,943
|
|
20240119,133000,191286159500,413500,413500,414000,413500,421
|
|
20240119,132900,191112039000,413500,414000,414500,413500,872
|
|
20240119,132800,190751041500,414000,413500,414500,413500,607
|
|
20240119,132700,190499840000,413500,414000,414500,413500,1081
|
|
20240119,132600,190052281500,414000,414000,414500,414000,1235
|
|
20240119,132500,189540968000,414500,414000,414500,414000,240
|
|
20240119,132400,189441583000,414500,414000,414500,414000,313
|
|
20240119,132300,189311991000,414500,414500,414500,414000,1485
|
|
20240119,132200,188697016500,414000,414000,414500,414000,1110
|
|
20240119,132100,188237028000,414500,414000,414500,413500,728
|
|
20240119,132000,187935559500,414000,413500,414500,413000,1740
|
|
20240119,131900,187215592500,413500,413000,414000,413000,2310
|
|
20240119,131800,186261276000,413000,412000,413000,412000,518
|
|
20240119,131700,186047586000,412500,412000,412500,412000,457
|
|
20240119,131600,185859193000,412500,412000,413000,412000,4228
|
|
20240119,131500,184115817000,412000,412500,412500,412000,268
|
|
20240119,131400,184005364000,412500,412000,412500,412000,643
|
|
20240119,131300,183740428500,412000,411500,412500,411500,803
|
|
20240119,131200,183409683000,412000,412000,412000,411500,228
|
|
20240119,131100,183315818000,412000,412000,412500,411500,663
|
|
20240119,131000,183042715500,412000,412500,412500,411500,2460
|
|
20240119,130900,182029189000,412500,412500,412500,412000,570
|
|
20240119,130800,181794272500,412500,412000,412500,412000,320
|
|
20240119,130700,181662387500,412500,412000,412500,412000,330
|
|
20240119,130600,181526346000,412500,412500,413000,412000,734
|
|
20240119,130500,181223593000,413000,412500,413000,412000,425
|
|
20240119,130400,181048268000,412500,412500,413000,412000,999
|
|
20240119,130300,180636205000,412500,412500,413000,412500,341
|
|
20240119,130200,180495509000,413000,412500,413000,412500,361
|
|
20240119,130100,180346571500,412500,412500,413000,412000,344
|
|
20240119,130000,180204638500,412500,412500,412500,412000,1418
|
|
20240119,125900,179620069500,412000,412000,412500,412000,350
|
|
20240119,125800,179475847000,412000,412500,412500,412000,583
|
|
20240119,125700,179235572500,412000,412500,412500,412000,520
|
|
20240119,125600,179021270500,412500,412500,412500,412000,680
|
|
20240119,125500,178740857500,412500,412000,412500,412000,526
|
|
20240119,125400,178524110500,412000,411000,412000,411000,1874
|
|
20240119,125300,177753045000,411000,411500,412000,411000,1789
|
|
20240119,125200,177017029500,411000,411500,412000,411000,2747
|
|
20240119,125100,175886747000,411500,412000,412500,411500,2146
|
|
20240119,125000,175002586000,412000,412500,412500,412000,334
|
|
20240119,124900,174864953500,412500,412000,412500,412000,445
|
|
20240119,124800,174681464500,412500,412500,412500,412000,792
|
|
20240119,124700,174355048500,412500,412500,413000,412000,951
|
|
20240119,124600,173962751000,412500,412000,413000,412000,1553
|
|
20240119,124500,173322164000,412000,412000,412500,412000,430
|
|
20240119,124400,173144964500,412000,412500,412500,412000,227
|
|
20240119,124300,173051378500,412500,412500,412500,412000,811
|
|
20240119,124200,172716987000,412500,413000,413000,412500,1144
|
|
20240119,124100,172245069500,412500,413000,413000,412500,841
|
|
20240119,124000,171897778000,413000,413000,413500,413000,914
|
|
20240119,123900,171520264500,413000,413500,413500,413000,688
|
|
20240119,123800,171235949000,413000,413500,414000,413000,604
|
|
20240119,123700,170986252500,413500,413000,413500,413000,493
|
|
20240119,123600,170782431500,413000,413000,413500,413000,1128
|
|
20240119,123500,170316043500,413000,413000,414000,413000,1819
|
|
20240119,123400,169564123500,413500,413000,413500,413000,247
|
|
20240119,123300,169462085500,413000,413500,414000,413000,1909
|
|
20240119,123200,168673010500,414000,414500,414500,413500,1981
|
|
20240119,123100,167853032000,414500,414500,414500,414000,232
|
|
20240119,123000,167756892500,414000,414500,414500,414000,325
|
|
20240119,122900,167622278000,414500,414500,414500,414000,285
|
|
20240119,122800,167504223500,414000,414000,414500,414000,263
|
|
20240119,122700,167395309500,414000,414000,414500,414000,474
|
|
20240119,122600,167198964500,414500,414000,414500,414000,447
|
|
20240119,122500,167013845000,414000,414500,414500,414000,330
|
|
20240119,122400,166877171000,414000,413500,414500,413500,452
|
|
20240119,122300,166690072000,414000,414500,414500,413500,732
|
|
20240119,122200,166386992000,414500,414000,414500,413500,1275
|
|
20240119,122100,165859147500,414000,413500,414000,413500,434
|
|
20240119,122000,165679631000,414000,413000,414000,412500,2829
|
|
20240119,121900,164510162000,413000,412000,413500,411500,1803
|
|
20240119,121800,163766490000,412000,411500,412000,411500,837
|
|
20240119,121700,163421811000,412000,411500,412000,411500,350
|
|
20240119,121600,163277681000,411500,412000,412000,411500,673
|
|
20240119,121500,163000686500,411500,412000,412000,411500,461
|
|
20240119,121400,162810935000,411500,412000,412000,411500,479
|
|
20240119,121300,162613757500,411500,411500,412000,411500,470
|
|
20240119,121200,162420315000,411500,411500,412000,411500,1533
|
|
20240119,121100,161789406500,411500,412000,412000,411500,338
|
|
20240119,121000,161650224500,412000,412000,412000,411500,480
|
|
20240119,120900,161452587500,412000,412000,412500,411500,628
|
|
20240119,120800,161193925500,412500,412500,412500,412000,1063
|
|
20240119,120700,160755885000,412000,412500,412500,412000,252
|
|
20240119,120600,160652012500,412000,413000,413000,412000,1025
|
|
20240119,120500,160229313000,413000,412000,413000,412000,1053
|
|
20240119,120400,159794988000,412000,412500,412500,412000,997
|
|
20240119,120300,159383860500,412500,412000,412500,411500,1343
|
|
20240119,120200,158830099000,411500,411000,412500,411000,2219
|
|
20240119,120100,157916407500,411500,411500,411500,411000,2634
|
|
20240119,120000,156833014000,411500,411500,411500,411000,585
|
|
20240119,115900,156592471500,411000,411000,411500,410500,2377
|
|
20240119,115800,155615377500,411000,411000,411500,410500,4517
|
|
20240119,115700,153758918000,411000,411500,411500,410500,4414
|
|
20240119,115600,151944974500,411500,411500,411500,411000,1984
|
|
20240119,115500,151129033000,411500,411500,412000,411500,1639
|
|
20240119,115400,150454574500,411500,412000,412000,411000,1960
|
|
20240119,115300,149648035000,411500,411500,412000,411500,2219
|
|
20240119,115200,148734441500,411500,412000,412000,411500,2572
|
|
20240119,115100,147675924500,411500,412000,412500,411500,997
|
|
20240119,115000,147265313500,412000,412000,412500,412000,1903
|
|
20240119,114900,146481202500,412000,412000,412500,411500,1591
|
|
20240119,114800,145825700000,412000,412000,412500,411500,4185
|
|
20240119,114700,144101459500,412000,412000,412500,412000,2319
|
|
20240119,114600,143145931000,412500,412500,413000,412000,2079
|
|
20240119,114500,142288601000,412500,413000,413500,412500,6742
|
|
20240119,114400,139505319500,413000,413500,413500,413000,580
|
|
20240119,114300,139265762500,413500,413500,413500,413000,1482
|
|
20240119,114200,138653592500,413000,413500,414000,413000,3411
|
|
20240119,114100,137243063500,413500,414000,414000,413500,1797
|
|
20240119,114000,136499972000,413500,413500,414000,413500,254
|
|
20240119,113900,136394893500,413500,413500,414000,413500,592
|
|
20240119,113800,136150007000,414000,414000,414500,413500,1832
|
|
20240119,113700,135391654000,414000,414000,414500,414000,1026
|
|
20240119,113600,134966869500,414000,414000,414500,414000,1295
|
|
20240119,113500,134430658000,414000,414500,414500,414000,738
|
|
20240119,113400,134125100500,414000,414000,414500,414000,948
|
|
20240119,113300,133732574000,414500,414500,414500,414000,701
|
|
20240119,113200,133442311500,414500,414000,414500,414000,752
|
|
20240119,113100,133130952000,414000,414000,414500,414000,649
|
|
20240119,113000,132862228000,414500,414000,414500,414000,528
|
|
20240119,112900,132643558500,414000,414000,414500,414000,946
|
|
20240119,112800,132251788500,414500,414500,414500,414000,288
|
|
20240119,112700,132132501500,414000,414500,414500,414000,674
|
|
20240119,112600,131853237500,414000,414500,414500,414000,2546
|
|
20240119,112500,130798563000,414500,415000,415000,414000,725
|
|
20240119,112400,130498092500,415000,414500,415000,414000,906
|
|
20240119,112300,130122558500,414000,414000,414500,414000,1329
|
|
20240119,112200,129571988000,414500,414000,415000,413500,3429
|
|
20240119,112100,128151123500,414000,413500,414000,413500,1345
|
|
20240119,112000,127594400000,414000,414000,414000,413500,1485
|
|
20240119,111900,126979642500,414500,414000,414500,413500,1900
|
|
20240119,111800,126193070000,413500,414000,414000,413500,832
|
|
20240119,111700,125848768500,414000,413500,414500,413500,1830
|
|
20240119,111600,125091287500,414000,414500,414500,413500,2665
|
|
20240119,111500,123987941000,414000,414000,414500,414000,863
|
|
20240119,111400,123630605500,414500,414500,414500,414000,578
|
|
20240119,111300,123391267500,414500,414000,414500,413500,934
|
|
20240119,111200,123004705000,413500,414000,414000,413500,1274
|
|
20240119,111100,122477383500,414000,414000,414500,413500,2758
|
|
20240119,111000,121335682500,414500,415000,415000,414500,818
|
|
20240119,110900,120996540500,414500,415000,415000,414500,666
|
|
20240119,110800,120720472000,414500,414500,415000,414000,1427
|
|
20240119,110700,120129090000,414000,414000,414500,413500,1655
|
|
20240119,110600,119444171000,414000,414000,414500,413500,1109
|
|
20240119,110500,118985349500,414500,414000,414500,414000,2183
|
|
20240119,110400,118081517500,414500,414500,415000,414000,1659
|
|
20240119,110300,117394360000,414500,414500,415000,414000,5244
|
|
20240119,110200,115220095000,415000,415000,415000,414500,600
|
|
20240119,110100,114971147000,415000,414500,415000,414500,1036
|
|
20240119,110000,114541510500,415000,415500,415500,414500,2031
|
|
20240119,105900,113698927500,415500,415500,415500,415000,1531
|
|
20240119,105800,113063223500,415500,415000,416000,415000,1260
|
|
20240119,105700,112539886000,415500,414500,415500,414500,2207
|
|
20240119,105600,111623905500,414500,414000,415000,414000,1859
|
|
20240119,105500,110853710500,414000,414000,414500,413500,1842
|
|
20240119,105400,110091149000,414000,413500,414500,413500,4147
|
|
20240119,105300,108374648500,413500,414000,414500,413500,2475
|
|
20240119,105200,107350841000,414000,414000,415000,414000,4935
|
|
20240119,105100,105306121000,414000,415000,415500,414000,7146
|
|
20240119,105000,102343792500,415000,415500,415500,415000,3852
|
|
20240119,104900,100745057000,415500,415000,415500,415000,1182
|
|
20240119,104800,100254461000,415500,415500,416000,415000,4158
|
|
20240119,104700,98526837000,415500,416000,416500,415500,3605
|
|
20240119,104600,97027605000,416000,416000,416500,416000,716
|
|
20240119,104500,96729659500,416500,417000,417500,416500,3129
|
|
20240119,104400,95425556500,417000,417500,417500,417000,344
|
|
20240119,104300,95282054000,417500,417000,417500,417000,603
|
|
20240119,104200,95030532000,417000,417000,417500,417000,1001
|
|
20240119,104100,94613020500,417000,417500,417500,417000,1052
|
|
20240119,104000,94174287500,417500,417000,417500,417000,445
|
|
20240119,103900,93988685000,417500,417000,417500,417000,1026
|
|
20240119,103800,93560739500,417000,417000,417500,417000,509
|
|
20240119,103700,93348415000,417000,417500,417500,417000,700
|
|
20240119,103600,93056429000,417500,416500,418500,416500,5223
|
|
20240119,103500,90877830000,416500,416500,416500,416000,822
|
|
20240119,103400,90535699000,416500,417000,417000,416000,2340
|
|
20240119,103300,89561921500,416500,416000,416500,416000,2929
|
|
20240119,103200,88342525000,416500,416500,417000,416000,1709
|
|
20240119,103100,87630821500,416500,416500,417000,416000,3624
|
|
20240119,103000,86121148500,416500,417000,417500,416500,4245
|
|
20240119,102900,84352274500,417500,417500,418000,417000,1558
|
|
20240119,102800,83702051000,417500,417500,418000,417500,1627
|
|
20240119,102700,83022754000,418000,418000,418500,417000,9690
|
|
20240119,102600,78975915000,418000,418500,419000,418000,2110
|
|
20240119,102500,78093034000,418500,418500,419000,418500,377
|
|
20240119,102400,77935243000,418500,418000,418500,418000,3065
|
|
20240119,102300,76653059000,418000,418500,419000,418000,2429
|
|
20240119,102200,75636620500,418500,419000,419000,418000,1969
|
|
20240119,102100,74812880500,418500,419000,419000,418500,804
|
|
20240119,102000,74476273500,419000,418500,419000,418500,832
|
|
20240119,101900,74127938000,419000,418500,419000,418500,1127
|
|
20240119,101800,73656237000,419000,419500,419500,418500,1058
|
|
20240119,101700,73212925500,419500,419000,419500,418500,3365
|
|
20240119,101600,71802965500,419000,420000,420000,419000,884
|
|
20240119,101500,71432182000,419500,419500,420000,419500,924
|
|
20240119,101400,71044507500,420000,419500,420000,419500,1268
|
|
20240119,101300,70512538500,419500,419500,420000,419000,1460
|
|
20240119,101200,69900462500,419500,419500,420000,419000,1039
|
|
20240119,101100,69464825000,419500,419500,420000,419000,2684
|
|
20240119,101000,68339104000,419000,420000,420000,419000,2751
|
|
20240119,100900,67185305500,419500,420000,420500,419500,8963
|
|
20240119,100800,63421361000,420000,420500,421000,420000,1221
|
|
20240119,100700,62908227000,420500,420500,421000,420000,977
|
|
20240119,100600,62497559500,420500,420500,421000,420000,2053
|
|
20240119,100500,61634276500,420500,421000,421500,420500,3026
|
|
20240119,100400,60360587500,421000,421500,421500,421000,575
|
|
20240119,100300,60118396500,421000,421500,422000,421000,964
|
|
20240119,100200,59712050000,422000,421500,422000,421500,445
|
|
20240119,100100,59524391000,422000,421500,422000,421000,1174
|
|
20240119,100000,59029411500,421000,421000,421500,421000,949
|
|
20240119,095900,58629873000,421000,421000,421500,421000,292
|
|
20240119,095800,58506929500,421500,421000,421500,420500,1198
|
|
20240119,095700,58002558000,420500,420500,421000,420500,393
|
|
20240119,095600,57837243500,420500,420500,421000,420500,631
|
|
20240119,095500,57571891000,421000,421000,421000,420500,472
|
|
20240119,095400,57373295500,421000,420500,421500,420500,1592
|
|
20240119,095300,56702898000,420500,420500,421000,420500,810
|
|
20240119,095200,56362251500,420500,420500,421000,420500,618
|
|
20240119,095100,56102263500,421000,420500,421000,420000,3132
|
|
20240119,095000,54785237000,420500,422500,422500,420500,5492
|
|
20240119,094900,52469957500,422000,422500,422500,422000,203
|
|
20240119,094800,52384214000,422500,422500,423000,422000,1407
|
|
20240119,094700,51789782000,422500,422500,422500,422000,445
|
|
20240119,094600,51601847000,422000,422500,422500,422000,636
|
|
20240119,094500,51333283500,422500,422500,422500,422000,630
|
|
20240119,094400,51067200000,422500,423000,423000,422500,701
|
|
20240119,094300,50771010500,423000,424000,424000,422500,2224
|
|
20240119,094200,49829528000,424000,423500,424000,423500,1350
|
|
20240119,094100,49257337500,424000,423000,424000,423000,692
|
|
20240119,094000,48964362500,423000,422500,424000,422000,3676
|
|
20240119,093900,47409122500,422500,423000,423000,422000,942
|
|
20240119,093800,47011111000,422500,423000,423000,422000,1198
|
|
20240119,093700,46505009500,422500,422000,423000,422000,1271
|
|
20240119,093600,45968072000,422500,422000,422500,422000,1220
|
|
20240119,093500,45452951000,422000,422500,423000,422000,1490
|
|
20240119,093400,44823475000,422500,422500,423000,422000,2105
|
|
20240119,093300,43934077000,423000,422500,423000,422000,2273
|
|
20240119,093200,42973829500,422500,422000,422500,421500,1329
|
|
20240119,093100,42413029000,422000,423000,423000,422000,2499
|
|
20240119,093000,41357907500,423000,421000,423000,420500,3503
|
|
20240119,092900,39880399000,421000,421500,421500,421000,2108
|
|
20240119,092800,38992861500,421500,421000,421500,421000,537
|
|
20240119,092700,38766601500,421000,421500,422000,421000,1789
|
|
20240119,092600,38012888500,421500,421500,421500,421000,1806
|
|
20240119,092500,37251835500,421500,420500,421500,420500,1313
|
|
20240119,092400,36699118500,420500,421000,421500,420500,3393
|
|
20240119,092300,35271636000,420500,421000,421500,420500,2706
|
|
20240119,092200,34132186500,421000,423000,423000,421000,5801
|
|
20240119,092100,31684277000,423000,422500,424000,422500,3410
|
|
20240119,092000,30240959000,422500,424000,424500,422500,4669
|
|
20240119,091900,28264197500,424000,424000,424500,424000,994
|
|
20240119,091800,27842718000,424000,424500,425000,424000,1500
|
|
20240119,091700,27205977500,424500,425000,425500,424500,1672
|
|
20240119,091600,26495947000,425000,425000,425500,424500,1727
|
|
20240119,091500,25761674500,425000,425000,425500,424500,2009
|
|
20240119,091400,24907816000,425500,425500,426500,425000,3187
|
|
20240119,091300,23551253000,425500,425500,425500,425000,1013
|
|
20240119,091200,23120442500,425500,425000,426500,425000,3504
|
|
20240119,091100,21628595000,425000,426000,426000,425000,1817
|
|
20240119,091000,20856077500,425500,426000,426000,425000,1998
|
|
20240119,090900,20005513500,426000,427500,428000,426000,2255
|
|
20240119,090800,19042908000,428000,428000,428500,427500,1956
|
|
20240119,090700,18205910500,428000,428500,428500,428000,1463
|
|
20240119,090600,17579581000,428500,429000,429000,428000,2876
|
|
20240119,090500,16347094500,429000,427500,429000,427500,4036
|
|
20240119,090400,14618572000,428000,427000,428500,426500,4491
|
|
20240119,090300,12697561000,427000,428500,428500,426500,4784
|
|
20240119,090200,10652823500,428500,427500,428500,427000,5204
|
|
20240119,090100,8426893000,427000,428000,429000,426000,5903
|
|
20240119,090000,5906208500,428000,424000,428500,424000,13865
|