636 lines
36 KiB
CSV
636 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,193300,13346452000,339000,339000,339000,339000,2226
|
|
20240109,193200,13346452000,339000,339000,339000,339000,0
|
|
20240109,193100,13346452000,339000,339000,339000,339000,0
|
|
20240109,193000,13346452000,339000,339000,339000,339000,0
|
|
20240109,192900,13346452000,339000,339000,339000,339000,0
|
|
20240109,192800,13346452000,339000,339000,339000,339000,0
|
|
20240109,192700,13346452000,339000,339000,339000,339000,0
|
|
20240109,192600,13346452000,339000,339000,339000,339000,0
|
|
20240109,192500,13346452000,339000,339000,339000,339000,0
|
|
20240109,192400,13346452000,339000,339000,339000,339000,0
|
|
20240109,192300,13346452000,339000,339000,339000,339000,0
|
|
20240109,192200,13346452000,339000,339000,339000,339000,0
|
|
20240109,192100,13346452000,339000,339000,339000,339000,0
|
|
20240109,192000,13346452000,339000,339000,339000,339000,0
|
|
20240109,191900,13346452000,339000,339000,339000,339000,0
|
|
20240109,191800,13346452000,339000,339000,339000,339000,0
|
|
20240109,191700,13346452000,339000,339000,339000,339000,0
|
|
20240109,191600,13346452000,339000,339000,339000,339000,0
|
|
20240109,191500,13346452000,339000,339000,339000,339000,0
|
|
20240109,191400,13346452000,339000,339000,339000,339000,0
|
|
20240109,191300,13346452000,339000,339000,339000,339000,0
|
|
20240109,191200,13346452000,339000,339000,339000,339000,0
|
|
20240109,191100,13346452000,339000,339000,339000,339000,0
|
|
20240109,191000,13346452000,339000,339000,339000,339000,0
|
|
20240109,190900,13346452000,339000,339000,339000,339000,0
|
|
20240109,190800,13346452000,339000,339000,339000,339000,0
|
|
20240109,190700,13346452000,339000,339000,339000,339000,0
|
|
20240109,190600,13346452000,339000,339000,339000,339000,0
|
|
20240109,190500,13346452000,339000,339000,339000,339000,0
|
|
20240109,190400,13346452000,339000,339000,339000,339000,0
|
|
20240109,190300,13346452000,339000,339000,339000,339000,2226
|
|
20240109,190200,13346452000,339000,339000,339000,339000,0
|
|
20240109,190100,13346452000,339000,339000,339000,339000,0
|
|
20240109,190000,13346452000,339000,339000,339000,339000,0
|
|
20240109,185900,13346452000,339000,339000,339000,339000,0
|
|
20240109,185800,13346452000,339000,339000,339000,339000,0
|
|
20240109,185700,13346452000,339000,339000,339000,339000,0
|
|
20240109,185600,13346452000,339000,339000,339000,339000,0
|
|
20240109,185500,13346452000,339000,339000,339000,339000,0
|
|
20240109,185400,13346452000,339000,339000,339000,339000,0
|
|
20240109,185300,13346452000,339000,339000,339000,339000,0
|
|
20240109,185200,13346452000,339000,339000,339000,339000,0
|
|
20240109,185100,13346452000,339000,339000,339000,339000,0
|
|
20240109,185000,13346452000,339000,339000,339000,339000,0
|
|
20240109,184900,13346452000,339000,339000,339000,339000,0
|
|
20240109,184800,13346452000,339000,339000,339000,339000,0
|
|
20240109,184700,13346452000,339000,339000,339000,339000,0
|
|
20240109,184600,13346452000,339000,339000,339000,339000,0
|
|
20240109,184500,13346452000,339000,339000,339000,339000,0
|
|
20240109,184400,13346452000,339000,339000,339000,339000,0
|
|
20240109,184300,13346452000,339000,339000,339000,339000,0
|
|
20240109,184200,13346452000,339000,339000,339000,339000,0
|
|
20240109,184100,13346452000,339000,339000,339000,339000,0
|
|
20240109,184000,13346452000,339000,339000,339000,339000,0
|
|
20240109,183900,13346452000,339000,339000,339000,339000,0
|
|
20240109,183800,13346452000,339000,339000,339000,339000,0
|
|
20240109,183700,13346452000,339000,339000,339000,339000,0
|
|
20240109,183600,13346452000,339000,339000,339000,339000,0
|
|
20240109,183500,13346452000,339000,339000,339000,339000,0
|
|
20240109,183400,13346452000,339000,339000,339000,339000,0
|
|
20240109,183300,13346452000,339000,339000,339000,339000,2226
|
|
20240109,183200,13346452000,339000,339000,339000,339000,0
|
|
20240109,183100,13346452000,339000,339000,339000,339000,0
|
|
20240109,183000,13346452000,339000,339000,339000,339000,0
|
|
20240109,182900,13346452000,339000,339000,339000,339000,0
|
|
20240109,182800,13346452000,339000,339000,339000,339000,0
|
|
20240109,182700,13346452000,339000,339000,339000,339000,0
|
|
20240109,182600,13346452000,339000,339000,339000,339000,0
|
|
20240109,182500,13346452000,339000,339000,339000,339000,0
|
|
20240109,182400,13346452000,339000,339000,339000,339000,0
|
|
20240109,182300,13346452000,339000,339000,339000,339000,0
|
|
20240109,182200,13346452000,339000,339000,339000,339000,0
|
|
20240109,182100,13346452000,339000,339000,339000,339000,0
|
|
20240109,182000,13346452000,339000,339000,339000,339000,0
|
|
20240109,181900,13346452000,339000,339000,339000,339000,0
|
|
20240109,181800,13346452000,339000,339000,339000,339000,0
|
|
20240109,181700,13346452000,339000,339000,339000,339000,0
|
|
20240109,181600,13346452000,339000,339000,339000,339000,0
|
|
20240109,181500,13346452000,339000,339000,339000,339000,0
|
|
20240109,181400,13346452000,339000,339000,339000,339000,0
|
|
20240109,181300,13346452000,339000,339000,339000,339000,0
|
|
20240109,181200,13346452000,339000,339000,339000,339000,0
|
|
20240109,181100,13346452000,339000,339000,339000,339000,0
|
|
20240109,181000,13346452000,339000,339000,339000,339000,0
|
|
20240109,180900,13346452000,339000,339000,339000,339000,0
|
|
20240109,180800,13346452000,339000,339000,339000,339000,0
|
|
20240109,180700,13346452000,339000,339000,339000,339000,0
|
|
20240109,180600,13346452000,339000,339000,339000,339000,0
|
|
20240109,180500,13346452000,339000,339000,339000,339000,0
|
|
20240109,180400,13346452000,339000,339000,339000,339000,0
|
|
20240109,180300,13346452000,339000,339000,339000,339000,2226
|
|
20240109,180200,13346452000,339000,339000,339000,339000,0
|
|
20240109,180100,13346452000,339000,339000,339000,339000,0
|
|
20240109,180000,13346452000,339000,339000,339000,339000,0
|
|
20240109,175900,13346452000,339000,339000,339000,339000,0
|
|
20240109,175800,13346452000,339000,339000,339000,339000,0
|
|
20240109,175700,13346452000,339000,339000,339000,339000,0
|
|
20240109,175600,13346452000,339000,339000,339000,339000,0
|
|
20240109,175500,13346452000,339000,339000,339000,339000,0
|
|
20240109,175400,13346452000,339000,339000,339000,339000,0
|
|
20240109,175300,13346452000,339000,339000,339000,339000,0
|
|
20240109,175200,13346452000,339000,339000,339000,339000,0
|
|
20240109,175100,13346452000,339000,339000,339000,339000,0
|
|
20240109,175000,13346452000,339000,339000,339000,339000,0
|
|
20240109,174900,13346452000,339000,339000,339000,339000,0
|
|
20240109,174800,13346452000,339000,339000,339000,339000,0
|
|
20240109,174700,13346452000,339000,339000,339000,339000,0
|
|
20240109,174600,13346452000,339000,339000,339000,339000,0
|
|
20240109,174500,13346452000,339000,339000,339000,339000,0
|
|
20240109,174400,13346452000,339000,339000,339000,339000,0
|
|
20240109,174300,13346452000,339000,339000,339000,339000,0
|
|
20240109,174200,13346452000,339000,339000,339000,339000,0
|
|
20240109,174100,13346452000,339000,339000,339000,339000,0
|
|
20240109,174000,13346452000,339000,339000,339000,339000,0
|
|
20240109,173900,13346452000,339000,339000,339000,339000,0
|
|
20240109,173800,13346452000,339000,339000,339000,339000,0
|
|
20240109,173700,13346452000,339000,339000,339000,339000,0
|
|
20240109,173600,13346452000,339000,339000,339000,339000,0
|
|
20240109,173500,13346452000,339000,339000,339000,339000,0
|
|
20240109,173400,13346452000,339000,339000,339000,339000,0
|
|
20240109,173300,13346452000,339000,339000,339000,339000,2226
|
|
20240109,173200,13346452000,339000,339000,339000,339000,0
|
|
20240109,173100,13346452000,339000,339000,339000,339000,0
|
|
20240109,173000,13346452000,339000,339000,339000,339000,0
|
|
20240109,172900,13346452000,339000,339000,339000,339000,0
|
|
20240109,172800,13346452000,339000,339000,339000,339000,0
|
|
20240109,172700,13346452000,339000,339000,339000,339000,0
|
|
20240109,172600,13346452000,339000,339000,339000,339000,0
|
|
20240109,172500,13346452000,339000,339000,339000,339000,0
|
|
20240109,172400,13346452000,339000,339000,339000,339000,0
|
|
20240109,172300,13346452000,339000,339000,339000,339000,0
|
|
20240109,172200,13346452000,339000,339000,339000,339000,0
|
|
20240109,172100,13346452000,339000,339000,339000,339000,0
|
|
20240109,172000,13346452000,339000,339000,339000,339000,0
|
|
20240109,171900,13346452000,339000,339000,339000,339000,0
|
|
20240109,171800,13346452000,339000,339000,339000,339000,0
|
|
20240109,171700,13346452000,339000,339000,339000,339000,0
|
|
20240109,171600,13346452000,339000,339000,339000,339000,0
|
|
20240109,171500,13346452000,339000,339000,339000,339000,0
|
|
20240109,171400,13346452000,339000,339000,339000,339000,0
|
|
20240109,171300,13346452000,339000,339000,339000,339000,0
|
|
20240109,171200,13346452000,339000,339000,339000,339000,0
|
|
20240109,171100,13346452000,339000,339000,339000,339000,0
|
|
20240109,171000,13346452000,339000,339000,339000,339000,0
|
|
20240109,170900,13346452000,339000,339000,339000,339000,0
|
|
20240109,170800,13346452000,339000,339000,339000,339000,0
|
|
20240109,170700,13346452000,339000,339000,339000,339000,0
|
|
20240109,170600,13346452000,339000,339000,339000,339000,0
|
|
20240109,170500,13346452000,339000,339000,339000,339000,0
|
|
20240109,170400,13346452000,339000,339000,339000,339000,0
|
|
20240109,170300,13346452000,339000,339000,339000,339000,2226
|
|
20240109,170200,13346452000,339000,339000,339000,339000,0
|
|
20240109,170100,13346452000,339000,339000,339000,339000,0
|
|
20240109,170000,13346452000,339000,339000,339000,339000,0
|
|
20240109,165900,13346452000,339000,339000,339000,339000,0
|
|
20240109,165800,13346452000,339000,339000,339000,339000,0
|
|
20240109,165700,13346452000,339000,339000,339000,339000,0
|
|
20240109,165600,13346452000,339000,339000,339000,339000,0
|
|
20240109,165500,13346452000,339000,339000,339000,339000,0
|
|
20240109,165400,13346452000,339000,339000,339000,339000,0
|
|
20240109,165300,13346452000,339000,339000,339000,339000,0
|
|
20240109,165200,13346452000,339000,339000,339000,339000,0
|
|
20240109,165100,13346452000,339000,339000,339000,339000,0
|
|
20240109,165000,13346452000,339000,339000,339000,339000,0
|
|
20240109,164900,13346452000,339000,339000,339000,339000,0
|
|
20240109,164800,13346452000,339000,339000,339000,339000,0
|
|
20240109,164700,13346452000,339000,339000,339000,339000,0
|
|
20240109,164600,13346452000,339000,339000,339000,339000,0
|
|
20240109,164500,13346452000,339000,339000,339000,339000,0
|
|
20240109,164400,13346452000,339000,339000,339000,339000,0
|
|
20240109,164300,13346452000,339000,339000,339000,339000,0
|
|
20240109,164200,13346452000,339000,339000,339000,339000,0
|
|
20240109,164100,13346452000,339000,339000,339000,339000,0
|
|
20240109,164000,13346452000,339000,339000,339000,339000,0
|
|
20240109,163900,13346452000,339000,339000,339000,339000,0
|
|
20240109,163800,13346452000,339000,339000,339000,339000,0
|
|
20240109,163700,13346452000,339000,339000,339000,339000,0
|
|
20240109,163600,13346452000,339000,339000,339000,339000,0
|
|
20240109,163500,13346452000,339000,339000,339000,339000,0
|
|
20240109,163400,13346452000,339000,339000,339000,339000,0
|
|
20240109,163300,13346452000,339000,339000,339000,339000,2226
|
|
20240109,163200,13346452000,339000,339000,339000,339000,0
|
|
20240109,163100,13346452000,339000,339000,339000,339000,0
|
|
20240109,163000,13346452000,339000,339000,339000,339000,0
|
|
20240109,162900,13346452000,339000,339000,339000,339000,0
|
|
20240109,162800,13346452000,339000,339000,339000,339000,0
|
|
20240109,162700,13346452000,339000,339000,339000,339000,0
|
|
20240109,162600,13346452000,339000,339000,339000,339000,0
|
|
20240109,162500,13346452000,339000,339000,339000,339000,0
|
|
20240109,162400,13346452000,339000,339000,339000,339000,0
|
|
20240109,162300,13346452000,339000,339000,339000,339000,0
|
|
20240109,162200,13346452000,339000,339000,339000,339000,0
|
|
20240109,162100,13346452000,339000,339000,339000,339000,0
|
|
20240109,162000,13346452000,339000,339000,339000,339000,0
|
|
20240109,161900,13346452000,339000,339000,339000,339000,0
|
|
20240109,161800,13346452000,339000,339000,339000,339000,0
|
|
20240109,161700,13346452000,339000,339000,339000,339000,0
|
|
20240109,161600,13346452000,339000,339000,339000,339000,0
|
|
20240109,161500,13346452000,339000,339000,339000,339000,0
|
|
20240109,161400,13346452000,339000,339000,339000,339000,0
|
|
20240109,161300,13346452000,339000,339000,339000,339000,0
|
|
20240109,161200,13346452000,339000,339000,339000,339000,0
|
|
20240109,161100,13346452000,339000,339000,339000,339000,0
|
|
20240109,161000,13346452000,339000,339000,339000,339000,0
|
|
20240109,160900,13346452000,339000,339000,339000,339000,0
|
|
20240109,160800,13346452000,339000,339000,339000,339000,0
|
|
20240109,160700,13346452000,339000,339000,339000,339000,0
|
|
20240109,160600,13346452000,339000,339000,339000,339000,0
|
|
20240109,160500,13346452000,339000,339000,339000,339000,0
|
|
20240109,160400,13346452000,339000,339000,339000,339000,0
|
|
20240109,160300,13346452000,339000,339000,339000,339000,2226
|
|
20240109,160200,13346452000,339000,339000,339000,339000,0
|
|
20240109,160100,13346452000,339000,339000,339000,339000,0
|
|
20240109,160000,13346452000,339000,339000,339000,339000,0
|
|
20240109,155900,13346452000,339000,339000,339000,339000,0
|
|
20240109,155800,13346452000,339000,339000,339000,339000,0
|
|
20240109,155700,13346452000,339000,339000,339000,339000,0
|
|
20240109,155600,13346452000,339000,339000,339000,339000,0
|
|
20240109,155500,13346452000,339000,339000,339000,339000,0
|
|
20240109,155400,13346452000,339000,339000,339000,339000,0
|
|
20240109,155300,13346452000,339000,339000,339000,339000,0
|
|
20240109,155200,13346452000,339000,339000,339000,339000,0
|
|
20240109,155100,13346452000,339000,339000,339000,339000,0
|
|
20240109,155000,13346452000,339000,339000,339000,339000,0
|
|
20240109,154900,13346452000,339000,339000,339000,339000,0
|
|
20240109,154800,13346452000,339000,339000,339000,339000,0
|
|
20240109,154700,13346452000,339000,339000,339000,339000,0
|
|
20240109,154600,13346452000,339000,339000,339000,339000,0
|
|
20240109,154500,13346452000,339000,339000,339000,339000,0
|
|
20240109,154400,13346452000,339000,339000,339000,339000,0
|
|
20240109,154300,13346452000,339000,339000,339000,339000,0
|
|
20240109,154200,13346452000,339000,339000,339000,339000,0
|
|
20240109,154100,13346452000,339000,339000,339000,339000,0
|
|
20240109,154000,13346452000,339000,339000,339000,339000,0
|
|
20240109,153900,13346452000,339000,339000,339000,339000,0
|
|
20240109,153800,13346452000,339000,339000,339000,339000,0
|
|
20240109,153700,13346452000,339000,339000,339000,339000,0
|
|
20240109,153600,13346452000,339000,339000,339000,339000,0
|
|
20240109,153500,13346452000,339000,339000,339000,339000,0
|
|
20240109,153400,13346452000,339000,339000,339000,339000,0
|
|
20240109,153300,13346452000,339000,339000,339000,339000,2226
|
|
20240109,153200,13346452000,339000,339000,339000,339000,0
|
|
20240109,153100,13346452000,339000,339000,339000,339000,0
|
|
20240109,153000,13346452000,339000,339000,339000,339000,2226
|
|
20240109,152900,12591838000,339000,339000,339000,339000,0
|
|
20240109,152800,12591838000,339000,339000,339000,339000,0
|
|
20240109,152700,12591838000,339000,339000,339000,339000,0
|
|
20240109,152600,12591838000,339000,339000,339000,339000,0
|
|
20240109,152500,12591838000,339000,339000,339000,339000,0
|
|
20240109,152400,12591838000,339000,339000,339000,339000,0
|
|
20240109,152300,12591838000,339000,339000,339000,339000,0
|
|
20240109,152200,12591838000,339000,339000,339000,339000,0
|
|
20240109,152100,12591838000,339000,339000,339000,339000,0
|
|
20240109,152000,12591838000,339000,339000,339000,339000,0
|
|
20240109,151900,12591838000,339000,339000,339500,339000,157
|
|
20240109,151800,12538595000,339000,339000,339500,338500,58
|
|
20240109,151700,12518924500,338500,339000,339000,338500,82
|
|
20240109,151600,12491142000,338500,338500,339000,338500,79
|
|
20240109,151500,12464379000,338500,339000,339000,338500,96
|
|
20240109,151400,12431847500,339000,339500,339500,338500,108
|
|
20240109,151300,12395247500,339000,339000,339500,338500,288
|
|
20240109,151200,12297697500,339000,339000,339000,338500,230
|
|
20240109,151100,12219734500,339000,339000,339000,338500,172
|
|
20240109,151000,12161436500,339000,339000,339000,338500,136
|
|
20240109,150900,12115346000,339000,339000,339000,338500,122
|
|
20240109,150800,12073999000,339000,338500,339000,338000,343
|
|
20240109,150700,11957889500,338500,338000,338500,338000,62
|
|
20240109,150600,11936908000,338000,338500,338500,338000,108
|
|
20240109,150500,11900369500,338500,338500,338500,338000,29
|
|
20240109,150400,11890558000,338500,338000,338500,338000,44
|
|
20240109,150300,11875683500,338500,339000,339000,338000,505
|
|
20240109,150200,11704736000,339000,339000,339000,338500,94
|
|
20240109,150100,11672888500,339000,339000,339000,338500,153
|
|
20240109,150000,11621070000,339000,339000,339000,338500,101
|
|
20240109,145900,11586845500,339000,339000,339000,338500,55
|
|
20240109,145800,11568205500,339000,339000,339000,338500,453
|
|
20240109,145700,11414645000,339000,338500,339000,338500,99
|
|
20240109,145600,11381096000,339000,338500,339000,338500,201
|
|
20240109,145500,11312970000,339000,339000,339000,338500,48
|
|
20240109,145400,11296704000,339000,338500,339000,338500,53
|
|
20240109,145300,11278743500,339000,339000,339000,338500,49
|
|
20240109,145200,11262144500,339000,338500,339000,338000,393
|
|
20240109,145100,11129107500,338500,338000,338500,338000,45
|
|
20240109,145000,11113884000,338000,338500,338500,338000,283
|
|
20240109,144900,11018116500,338500,338500,338500,338000,91
|
|
20240109,144800,10987332500,338000,338000,338500,338000,53
|
|
20240109,144700,10969405500,338000,338000,338500,338000,42
|
|
20240109,144600,10955198000,338500,338500,338500,338000,164
|
|
20240109,144500,10899700500,338000,338000,338500,338000,74
|
|
20240109,144400,10874665500,338500,338000,338500,338000,49
|
|
20240109,144300,10858086500,338000,338000,338500,338000,51
|
|
20240109,144200,10840835000,338500,338500,338500,338000,120
|
|
20240109,144100,10800233000,338500,338000,338500,338000,56
|
|
20240109,144000,10781282000,338500,338000,338500,338000,43
|
|
20240109,143900,10766739500,338500,337500,338500,337500,417
|
|
20240109,143800,10625784500,337500,337500,338000,337500,126
|
|
20240109,143700,10583216000,337500,338000,338000,337500,71
|
|
20240109,143600,10559239500,337500,338000,338000,337500,36
|
|
20240109,143500,10547082500,338000,338000,338000,337500,38
|
|
20240109,143400,10534251500,337500,338000,338000,337500,82
|
|
20240109,143300,10506551000,338000,338000,338000,337500,53
|
|
20240109,143200,10488651500,338000,337500,338000,337500,31
|
|
20240109,143100,10478186500,338000,337500,338000,337500,34
|
|
20240109,143000,10466707000,337500,337500,338000,337500,85
|
|
20240109,142900,10438010000,338000,338000,338000,337500,32
|
|
20240109,142800,10427200000,338000,337000,338000,337000,133
|
|
20240109,142700,10382309000,337500,337000,337500,337000,48
|
|
20240109,142600,10366119000,337500,337000,337500,337000,61
|
|
20240109,142500,10345544500,337500,337000,337500,337000,39
|
|
20240109,142400,10332390000,337500,337000,337500,337000,18
|
|
20240109,142300,10326322500,337000,337500,337500,337000,23
|
|
20240109,142200,10318568500,337500,337500,337500,337000,57
|
|
20240109,142100,10299341000,337000,337500,337500,337000,76
|
|
20240109,142000,10273695500,337500,337000,337500,337000,24
|
|
20240109,141900,10265606000,337500,337000,337500,337000,27
|
|
20240109,141800,10256502000,337500,337000,338000,337000,36
|
|
20240109,141700,10244358500,337500,337500,338000,337500,146
|
|
20240109,141600,10195059500,337500,337500,338000,337500,36
|
|
20240109,141500,10182908500,337500,337500,338000,337500,78
|
|
20240109,141400,10156580500,338000,337500,338000,337500,52
|
|
20240109,141300,10139019000,337500,337500,337500,337000,64
|
|
20240109,141200,10117429000,337000,337000,338000,337000,96
|
|
20240109,141100,10085034500,337500,337500,337500,337000,22
|
|
20240109,141000,10077614500,337000,336500,337000,336500,123
|
|
20240109,140900,10036170500,336500,336500,336500,336500,31
|
|
20240109,140800,10025739000,336500,336500,336500,336500,15
|
|
20240109,140700,10020691500,336500,337000,337000,336500,22
|
|
20240109,140600,10013288000,336500,336500,337000,336000,31
|
|
20240109,140500,10002862500,336500,336500,336500,336000,37
|
|
20240109,140400,9990416000,336500,336500,336500,336500,20
|
|
20240109,140300,9983686000,337000,336500,337000,336000,109
|
|
20240109,140200,9947000500,336500,337000,337500,336500,236
|
|
20240109,140100,9867470000,337000,337000,337000,337000,4
|
|
20240109,140000,9866122000,337000,337500,337500,337000,44
|
|
20240109,135900,9851288500,337000,338000,338000,337000,278
|
|
20240109,135800,9757481500,337500,337500,338000,337500,15
|
|
20240109,135700,9752415500,338000,337500,338000,337500,31
|
|
20240109,135600,9741946500,337500,337500,338000,337500,49
|
|
20240109,135500,9725406500,337500,338000,338000,337500,30
|
|
20240109,135400,9715273500,337500,338000,338000,337500,19
|
|
20240109,135300,9708853000,338000,338000,338500,338000,55
|
|
20240109,135200,9690257000,338000,338500,338500,337500,26
|
|
20240109,135100,9681469500,338000,337500,338000,337500,330
|
|
20240109,135000,9569940500,337500,337500,337500,337500,100
|
|
20240109,134900,9536190500,337500,337500,338000,337500,27
|
|
20240109,134800,9527073500,337500,338000,338000,337500,24
|
|
20240109,134700,9518972500,337500,337500,338000,337500,26
|
|
20240109,134600,9510192500,337500,337500,337500,337500,45
|
|
20240109,134500,9495005000,337500,337000,337500,337000,459
|
|
20240109,134400,9340245500,337000,337000,337500,337000,11
|
|
20240109,134300,9336538000,337000,337000,337500,337000,57
|
|
20240109,134200,9317325500,337500,337000,337500,337000,18
|
|
20240109,134100,9311257500,337000,337000,337500,336500,66
|
|
20240109,134000,9289004500,337000,337500,337500,337000,22
|
|
20240109,133900,9281589500,337000,337000,337500,337000,28
|
|
20240109,133800,9272149500,337000,337500,337500,337000,7
|
|
20240109,133700,9269788500,337500,337000,337500,337000,24
|
|
20240109,133600,9261697500,337500,336500,338000,336500,415
|
|
20240109,133500,9121729000,337000,336500,337000,336500,28
|
|
20240109,133400,9112301000,336500,336500,337000,336500,19
|
|
20240109,133300,9105903500,336500,336500,336500,336500,37
|
|
20240109,133200,9093453000,337000,336500,337000,336500,18
|
|
20240109,133100,9087392000,336500,336500,336500,336000,169
|
|
20240109,133000,9030528500,336500,336000,336500,335500,78
|
|
20240109,132900,9004306500,336000,336000,336500,336000,50
|
|
20240109,132800,8987505500,336000,336000,336500,336000,46
|
|
20240109,132700,8972045000,336000,336000,336000,336000,24
|
|
20240109,132600,8963981000,336000,335500,336500,335500,51
|
|
20240109,132500,8946842500,335500,336000,336500,335500,35
|
|
20240109,132400,8935079500,335500,336500,336500,335500,56
|
|
20240109,132300,8916253500,336500,336500,336500,336000,402
|
|
20240109,132200,8781044000,336500,336500,337000,336500,29
|
|
20240109,132100,8771281500,336500,336500,336500,336500,74
|
|
20240109,132000,8746380500,336500,337000,337500,336500,132
|
|
20240109,131900,8701892500,337000,337000,337500,337000,149
|
|
20240109,131800,8651677500,337500,337500,337500,337000,40
|
|
20240109,131700,8638189500,337000,337000,337500,337000,25
|
|
20240109,131600,8629764000,337000,337000,337500,337000,40
|
|
20240109,131500,8616273500,337000,338000,338000,337000,18
|
|
20240109,131400,8610206000,337000,337500,338000,337000,144
|
|
20240109,131300,8561602500,337500,337500,337500,337500,180
|
|
20240109,131200,8500852500,337500,337500,338000,337500,49
|
|
20240109,131100,8484310500,337500,337500,338000,337500,33
|
|
20240109,131000,8473163500,337500,337500,338000,337500,137
|
|
20240109,130900,8426916500,337500,337500,338000,337500,31
|
|
20240109,130800,8416450000,337500,338000,338000,337500,24
|
|
20240109,130700,8408344000,337500,338000,338000,337500,23
|
|
20240109,130600,8400574500,337500,337500,337500,337500,30
|
|
20240109,130500,8390449500,337500,337500,338000,337500,45
|
|
20240109,130400,8375257500,337500,337500,338000,337500,60
|
|
20240109,130300,8355007000,338000,337500,338000,337500,48
|
|
20240109,130200,8338802500,337500,338000,338000,337500,340
|
|
20240109,130100,8223929500,338000,338000,338500,338000,52
|
|
20240109,130000,8206348000,338500,338000,338500,337500,519
|
|
20240109,125900,8030930500,337500,337500,338000,337500,135
|
|
20240109,125800,7985307500,337500,338000,338000,337500,457
|
|
20240109,125700,7830847500,338000,338000,338000,337500,337
|
|
20240109,125600,7716963000,337500,337500,338000,337500,206
|
|
20240109,125500,7647437500,337500,337500,338000,337500,273
|
|
20240109,125400,7555294500,337500,338000,338000,337500,431
|
|
20240109,125300,7409826000,337500,337000,338000,337000,585
|
|
20240109,125200,7212391500,337000,337000,337500,337000,30
|
|
20240109,125100,7202273500,337000,337000,337500,337000,56
|
|
20240109,125000,7183393500,337000,337000,337500,337000,44
|
|
20240109,124900,7168563000,337000,337000,337500,337000,21
|
|
20240109,124800,7161482500,337000,337000,337000,337000,30
|
|
20240109,124700,7151372500,337000,337000,337500,337000,77
|
|
20240109,124600,7125419500,337000,337000,337000,337000,32
|
|
20240109,124500,7114635500,337000,337000,337500,337000,15
|
|
20240109,124400,7109576500,337000,337000,337500,337000,88
|
|
20240109,124300,7079899000,337500,337000,337500,337000,61
|
|
20240109,124200,7059325000,337500,337500,338000,337000,260
|
|
20240109,124100,6971572000,337500,338000,338000,337500,212
|
|
20240109,124000,6899937500,337500,337500,338000,337500,39
|
|
20240109,123900,6886774500,337500,337500,338000,337500,265
|
|
20240109,123800,6797334000,336500,336500,337500,336500,347
|
|
20240109,123700,6680393000,336500,336500,337000,336000,43
|
|
20240109,123600,6665922000,336500,336000,336500,336000,40
|
|
20240109,123500,6652472500,336000,336500,336500,336000,71
|
|
20240109,123400,6628582500,336500,336500,336500,336000,64
|
|
20240109,123300,6607053000,336000,336500,336500,336000,62
|
|
20240109,123200,6586208000,336500,337000,337000,336500,136
|
|
20240109,123100,6540401500,336500,336000,337000,336000,158
|
|
20240109,123000,6487239500,336500,336000,336500,336000,38
|
|
20240109,122900,6474465000,336000,336000,336500,336000,304
|
|
20240109,122800,6372173500,336000,336000,336000,335500,256
|
|
20240109,122700,6286163500,335500,335500,336000,335500,17
|
|
20240109,122600,6280458500,336000,335500,336000,335500,38
|
|
20240109,122500,6267703500,335500,336000,336000,335500,31
|
|
20240109,122400,6257297500,335500,336000,336000,335500,57
|
|
20240109,122300,6238150500,336000,336000,336000,336000,75
|
|
20240109,122200,6212950500,336000,335500,336000,335500,81
|
|
20240109,122100,6185746500,336000,336000,336000,335500,24
|
|
20240109,122000,6177691000,336000,335500,336500,335500,149
|
|
20240109,121900,6127638000,335500,336000,336500,335500,51
|
|
20240109,121800,6110504500,336000,336500,336500,336000,12
|
|
20240109,121700,6106468500,336000,335500,336500,335500,69
|
|
20240109,121600,6083283000,335500,336000,336500,335500,133
|
|
20240109,121500,6038590000,336000,336000,336500,336000,67
|
|
20240109,121400,6016075500,336000,336000,336500,336000,18
|
|
20240109,121300,6010026000,336500,336000,336500,336000,177
|
|
20240109,121200,5950544500,336500,336000,336500,336000,55
|
|
20240109,121100,5932064000,336500,335500,336500,335500,314
|
|
20240109,121000,5826561500,335500,335500,336000,335500,50
|
|
20240109,120900,5809785000,335500,336000,336000,335500,76
|
|
20240109,120800,5784256000,336000,336000,336500,336000,66
|
|
20240109,120700,5762078500,336000,336000,336500,336000,130
|
|
20240109,120600,5718393000,336500,336000,336500,334500,234
|
|
20240109,120500,5639848000,336000,335000,336000,335000,583
|
|
20240109,120400,5444132000,335000,334000,335000,334000,442
|
|
20240109,120300,5296167000,334000,334000,334500,334000,102
|
|
20240109,120200,5262075500,334000,334000,334000,334000,15
|
|
20240109,120100,5257065500,334000,334000,334500,334000,34
|
|
20240109,120000,5245703500,333500,334000,334000,333500,35
|
|
20240109,115900,5234029000,333500,333500,334000,333500,19
|
|
20240109,115800,5227687500,333500,333000,333500,333000,9
|
|
20240109,115700,5224688000,333500,333000,334000,332500,450
|
|
20240109,115600,5074479000,333000,333500,333500,333000,30
|
|
20240109,115500,5064479000,333500,333500,334000,333500,33
|
|
20240109,115400,5053469500,333500,334000,334000,333000,103
|
|
20240109,115300,5019099000,334000,333500,334000,333500,187
|
|
20240109,115200,4956686500,333500,333500,334000,333000,17
|
|
20240109,115100,4951018500,333500,334000,334000,333000,28
|
|
20240109,115000,4941679000,333000,333500,333500,333000,29
|
|
20240109,114900,4932008000,333500,333000,334000,333000,35
|
|
20240109,114800,4920332500,333000,333500,333500,333000,15
|
|
20240109,114700,4915333500,333000,333500,333500,333000,42
|
|
20240109,114600,4901331500,334000,333000,334000,333000,47
|
|
20240109,114500,4885666500,333000,333500,333500,333000,20
|
|
20240109,114400,4878997500,334000,333500,334000,333500,36
|
|
20240109,114300,4866987500,333500,334000,334000,333500,35
|
|
20240109,114200,4855313000,333500,333500,334000,333500,22
|
|
20240109,114100,4847970500,333500,333500,334000,333500,8
|
|
20240109,114000,4845302000,334000,333500,334000,333500,44
|
|
20240109,113900,4830623000,333500,333500,334000,333500,19
|
|
20240109,113800,4824284000,334000,333500,334000,333500,55
|
|
20240109,113700,4805918000,333000,334000,334000,333000,21
|
|
20240109,113600,4798919000,333500,333000,333500,333000,38
|
|
20240109,113500,4786249000,333000,333000,333000,333000,12
|
|
20240109,113400,4782253000,333000,333500,334000,333000,125
|
|
20240109,113300,4740561500,333500,333500,334000,333500,161
|
|
20240109,113200,4686863000,334000,334000,334000,333500,24
|
|
20240109,113100,4678850000,334000,333500,334000,333500,20
|
|
20240109,113000,4672174000,334000,333000,334000,333000,125
|
|
20240109,112900,4630490000,333000,333500,333500,333000,63
|
|
20240109,112800,4609482500,333000,333500,333500,333000,26
|
|
20240109,112700,4600815500,333500,333000,333500,333000,25
|
|
20240109,112600,4592488500,333000,333500,333500,333000,21
|
|
20240109,112500,4585492000,333000,333000,333500,333000,30
|
|
20240109,112400,4575491000,333500,333000,333500,333000,67
|
|
20240109,112300,4553156000,333500,333000,333500,333000,26
|
|
20240109,112200,4544496500,333000,333500,333500,333000,28
|
|
20240109,112100,4535161500,333500,333000,333500,333000,10
|
|
20240109,112000,4531828500,333000,333000,333000,333000,30
|
|
20240109,111900,4521838500,334000,332500,334000,332500,14
|
|
20240109,111800,4517171500,332500,332500,333500,332500,37
|
|
20240109,111700,4504841500,333500,333000,333500,332000,78
|
|
20240109,111600,4478863500,333000,333000,333500,332500,268
|
|
20240109,111500,4389598500,333000,332500,333000,332000,71
|
|
20240109,111400,4365986500,332500,332500,332500,332000,17
|
|
20240109,111300,4360335000,332500,332500,332500,332000,29
|
|
20240109,111200,4350696500,332500,333000,333000,332500,18
|
|
20240109,111100,4344710000,332500,332500,333000,332000,66
|
|
20240109,111000,4322780500,332000,332000,332000,332000,21
|
|
20240109,110900,4315808500,332500,332500,333000,332000,117
|
|
20240109,110800,4276903000,332500,331500,333000,331500,67
|
|
20240109,110700,4254640500,332000,332000,332500,331500,33
|
|
20240109,110600,4243681000,332000,332000,332500,332000,21
|
|
20240109,110500,4236707500,332000,332000,332000,331500,15
|
|
20240109,110400,4231729000,332000,332000,332000,331500,254
|
|
20240109,110300,4147509000,332000,332000,332000,331500,59
|
|
20240109,110200,4127928000,331500,331500,331500,331500,22
|
|
20240109,110100,4120635000,332000,332000,332000,331500,81
|
|
20240109,110000,4093758500,331500,332000,332000,331500,36
|
|
20240109,105900,4081821000,331500,332000,332000,331500,25
|
|
20240109,105800,4073524000,331500,332000,332000,331500,5
|
|
20240109,105700,4071866000,331500,332000,332000,331500,38
|
|
20240109,105600,4059261500,331500,331500,332000,331500,17
|
|
20240109,105500,4053622500,331500,332000,332000,331500,28
|
|
20240109,105400,4044335000,332000,332000,332000,331500,262
|
|
20240109,105300,3957352000,332000,332500,332500,332000,101
|
|
20240109,105200,3923776500,332500,332500,333000,332500,51
|
|
20240109,105100,3906815000,333000,332500,333000,332500,14
|
|
20240109,105000,3902158500,332500,332500,333000,332500,42
|
|
20240109,104900,3888189500,332500,332500,332500,332500,7
|
|
20240109,104800,3885862000,332500,332500,332500,332000,54
|
|
20240109,104700,3867922000,332500,332000,332500,332000,29
|
|
20240109,104600,3858291000,332000,332000,333000,332000,54
|
|
20240109,104500,3840337500,332500,332000,332500,332000,29
|
|
20240109,104400,3830700000,332000,332000,332500,332000,33
|
|
20240109,104300,3819740000,332000,332500,332500,332000,116
|
|
20240109,104200,3781173000,332500,333000,333000,332500,24
|
|
20240109,104100,3773188000,332500,333000,333000,332500,13
|
|
20240109,104000,3768863500,332500,332500,333000,332500,34
|
|
20240109,103900,3757554000,332500,332500,332500,332500,18
|
|
20240109,103800,3751569000,332500,333000,333000,332500,43
|
|
20240109,103700,3737252000,332500,332500,332500,332000,53
|
|
20240109,103600,3719636000,332000,333000,333000,332000,139
|
|
20240109,103500,3673414500,332500,333000,333500,332500,71
|
|
20240109,103400,3649774000,333000,333000,333500,333000,211
|
|
20240109,103300,3579504500,333000,333000,333000,333000,26
|
|
20240109,103200,3570846500,333500,333500,333500,333000,12
|
|
20240109,103100,3566846000,333000,333000,333000,333000,10
|
|
20240109,103000,3563516000,333000,333000,333500,333000,24
|
|
20240109,102900,3555523500,333500,333000,333500,333000,10
|
|
20240109,102800,3552193000,333000,333000,333500,333000,10
|
|
20240109,102700,3548862500,333000,333000,333500,332500,106
|
|
20240109,102600,3513560000,333000,333000,333000,333000,96
|
|
20240109,102500,3481592000,332500,333000,333000,332500,53
|
|
20240109,102400,3463945500,332500,332500,333000,332500,33
|
|
20240109,102300,3452972000,332500,332500,333000,332500,24
|
|
20240109,102200,3444991000,332500,332500,332500,332500,13
|
|
20240109,102100,3440668500,332500,332500,332500,332500,4
|
|
20240109,102000,3439338500,332500,332500,333000,332500,33
|
|
20240109,101900,3428362000,332500,332500,332500,332500,10
|
|
20240109,101800,3425037000,332500,332500,332500,332500,5
|
|
20240109,101700,3423374500,332500,333000,333000,332500,64
|
|
20240109,101600,3402074000,333000,333000,333500,333000,82
|
|
20240109,101500,3374766500,333000,333000,333000,333000,24
|
|
20240109,101400,3366774500,333000,333000,333000,333000,55
|
|
20240109,101300,3348459500,333000,333000,333000,333000,24
|
|
20240109,101200,3340467500,333000,333000,333000,333000,8
|
|
20240109,101100,3337803500,333000,333500,333500,333000,23
|
|
20240109,101000,3330144000,333000,334000,334000,333000,86
|
|
20240109,100900,3301457000,333500,333500,334000,333500,18
|
|
20240109,100800,3295452000,333500,333500,334000,333500,51
|
|
20240109,100700,3278430500,333500,333500,333500,333500,44
|
|
20240109,100600,3263756500,333500,333500,334000,333500,25
|
|
20240109,100500,3255418000,333500,333500,334000,333500,9
|
|
20240109,100400,3252413000,334000,334000,334500,333500,49
|
|
20240109,100300,3236046000,334000,334000,334500,334000,43
|
|
20240109,100200,3221680500,334000,334000,335000,334000,13
|
|
20240109,100100,3217337500,334500,334000,334500,334000,20
|
|
20240109,100000,3210650000,334500,335000,335000,334500,183
|
|
20240109,095900,3149435500,334500,334500,335000,334500,20
|
|
20240109,095800,3142743000,334500,334500,335000,334000,174
|
|
20240109,095700,3084539000,334500,335000,335000,334000,150
|
|
20240109,095600,3034393000,334500,334000,335000,334000,233
|
|
20240109,095500,2956456000,334500,334000,334500,334000,60
|
|
20240109,095400,2936399000,334000,334500,334500,334000,19
|
|
20240109,095300,2930052500,334000,334000,334500,334000,130
|
|
20240109,095200,2886603500,334000,334000,334000,333500,102
|
|
20240109,095100,2852537500,333500,333500,333500,333500,24
|
|
20240109,095000,2844533500,334000,334000,334000,334000,255
|
|
20240109,094900,2759363500,334500,334500,334500,334000,72
|
|
20240109,094800,2735286500,334000,335000,335000,334000,240
|
|
20240109,094700,2654997500,334500,335000,335000,334500,75
|
|
20240109,094600,2629882000,334500,334500,335000,334500,413
|
|
20240109,094500,2491728500,334000,334000,334000,334000,9
|
|
20240109,094400,2488722500,334000,334000,334500,333500,216
|
|
20240109,094300,2416574000,334000,334000,334000,334000,38
|
|
20240109,094200,2403882000,334000,333500,334000,333500,35
|
|
20240109,094100,2392194500,334000,334000,334000,333500,75
|
|
20240109,094000,2367145000,334500,334000,334500,334000,45
|
|
20240109,093900,2352113000,334000,334000,334000,334000,372
|
|
20240109,093800,2227865000,334000,333500,334000,333000,227
|
|
20240109,093700,2152147000,333500,333000,333500,333000,54
|
|
20240109,093600,2134138500,333500,333500,333500,333000,23
|
|
20240109,093500,2126468500,333500,333000,333500,333000,6
|
|
20240109,093400,2124468500,333000,333500,333500,333000,30
|
|
20240109,093300,2114470500,333500,333000,333500,333000,4
|
|
20240109,093200,2113137000,333000,333000,333500,333000,22
|
|
20240109,093100,2105810500,333000,333500,333500,333000,50
|
|
20240109,093000,2089144000,333000,333500,333500,333000,34
|
|
20240109,092900,2077816000,333000,332500,333500,332500,115
|
|
20240109,092800,2039512500,332500,332500,333000,332000,190
|
|
20240109,092700,1976337500,332500,332500,332500,332000,194
|
|
20240109,092600,1911834500,332000,332500,332500,332000,83
|
|
20240109,092500,1884239000,332500,332500,332500,332000,58
|
|
20240109,092400,1864955500,332500,332000,332500,332000,13
|
|
20240109,092300,1860633500,332000,332500,332500,332000,34
|
|
20240109,092200,1849331000,332500,332000,332500,332000,133
|
|
20240109,092100,1805122000,332000,332000,332500,332000,66
|
|
20240109,092000,1783181500,332500,333000,333000,332000,83
|
|
20240109,091900,1755583500,333000,332500,333000,332500,113
|
|
20240109,091800,1717976500,332500,333500,333500,332500,303
|
|
20240109,091700,1617080000,333000,334000,334000,333000,45
|
|
20240109,091600,1602054500,334000,333000,334000,333000,228
|
|
20240109,091500,1525956000,333000,333000,333000,333000,13
|
|
20240109,091400,1521627000,333000,333000,333500,333000,108
|
|
20240109,091300,1485658500,333000,333500,333500,332500,128
|
|
20240109,091200,1442996500,334000,333500,334500,333500,855
|
|
20240109,091100,1157412500,333500,333000,334000,333000,414
|
|
20240109,091000,1019352000,333000,332500,333500,332500,289
|
|
20240109,090900,923163500,332500,332500,333000,332500,220
|
|
20240109,090800,849907000,332500,333000,333000,332000,118
|
|
20240109,090700,810696500,333000,332500,333000,332000,116
|
|
20240109,090600,772123000,332000,332000,332500,332000,70
|
|
20240109,090500,748863000,332000,332500,332500,331500,211
|
|
20240109,090400,678813000,332000,332500,333000,332000,115
|
|
20240109,090300,640616000,332500,331500,332500,331000,575
|
|
20240109,090200,449802500,331500,331500,332000,331000,358
|
|
20240109,090100,331168500,331500,332500,332500,331000,233
|
|
20240109,090000,253889000,332500,331500,333000,331000,763
|