518 lines
27 KiB
CSV
518 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,183500,2273789500,20500,20500,20500,20500,7863
|
|
20240102,183400,2273789500,20500,20500,20500,20500,0
|
|
20240102,183300,2273789500,20500,20500,20500,20500,0
|
|
20240102,183200,2273789500,20500,20500,20500,20500,0
|
|
20240102,183100,2273789500,20500,20500,20500,20500,0
|
|
20240102,183000,2273789500,20500,20500,20500,20500,0
|
|
20240102,182900,2273789500,20500,20500,20500,20500,0
|
|
20240102,182800,2273789500,20500,20500,20500,20500,0
|
|
20240102,182700,2273789500,20500,20500,20500,20500,0
|
|
20240102,182600,2273789500,20500,20500,20500,20500,0
|
|
20240102,182500,2273789500,20500,20500,20500,20500,0
|
|
20240102,182400,2273789500,20500,20500,20500,20500,0
|
|
20240102,182300,2273789500,20500,20500,20500,20500,0
|
|
20240102,182200,2273789500,20500,20500,20500,20500,0
|
|
20240102,182100,2273789500,20500,20500,20500,20500,0
|
|
20240102,182000,2273789500,20500,20500,20500,20500,0
|
|
20240102,181900,2273789500,20500,20500,20500,20500,0
|
|
20240102,181800,2273789500,20500,20500,20500,20500,0
|
|
20240102,181700,2273789500,20500,20500,20500,20500,0
|
|
20240102,181600,2273789500,20500,20500,20500,20500,0
|
|
20240102,181500,2273789500,20500,20500,20500,20500,0
|
|
20240102,181400,2273789500,20500,20500,20500,20500,0
|
|
20240102,181300,2273789500,20500,20500,20500,20500,0
|
|
20240102,181200,2273789500,20500,20500,20500,20500,0
|
|
20240102,181100,2273789500,20500,20500,20500,20500,0
|
|
20240102,181000,2273789500,20500,20500,20500,20500,0
|
|
20240102,180900,2273789500,20500,20500,20500,20500,0
|
|
20240102,180800,2273789500,20500,20500,20500,20500,0
|
|
20240102,180700,2273789500,20500,20500,20500,20500,0
|
|
20240102,180600,2273789500,20500,20500,20500,20500,0
|
|
20240102,180500,2273789500,20500,20500,20500,20500,7863
|
|
20240102,180400,2273789500,20500,20500,20500,20500,0
|
|
20240102,180300,2273789500,20500,20500,20500,20500,0
|
|
20240102,180200,2273789500,20500,20500,20500,20500,0
|
|
20240102,180100,2273789500,20500,20500,20500,20500,0
|
|
20240102,180000,2273789500,20500,20500,20500,20500,0
|
|
20240102,175900,2273789500,20500,20500,20500,20500,0
|
|
20240102,175800,2273789500,20500,20500,20500,20500,0
|
|
20240102,175700,2273789500,20500,20500,20500,20500,0
|
|
20240102,175600,2273789500,20500,20500,20500,20500,0
|
|
20240102,175500,2273789500,20500,20500,20500,20500,0
|
|
20240102,175400,2273789500,20500,20500,20500,20500,0
|
|
20240102,175300,2273789500,20500,20500,20500,20500,0
|
|
20240102,175200,2273789500,20500,20500,20500,20500,0
|
|
20240102,175100,2273789500,20500,20500,20500,20500,0
|
|
20240102,175000,2273789500,20500,20500,20500,20500,0
|
|
20240102,174900,2273789500,20500,20500,20500,20500,0
|
|
20240102,174800,2273789500,20500,20500,20500,20500,0
|
|
20240102,174700,2273789500,20500,20500,20500,20500,0
|
|
20240102,174600,2273789500,20500,20500,20500,20500,0
|
|
20240102,174500,2273789500,20500,20500,20500,20500,0
|
|
20240102,174400,2273789500,20500,20500,20500,20500,0
|
|
20240102,174300,2273789500,20500,20500,20500,20500,0
|
|
20240102,174200,2273789500,20500,20500,20500,20500,0
|
|
20240102,174100,2273789500,20500,20500,20500,20500,0
|
|
20240102,174000,2273789500,20500,20500,20500,20500,0
|
|
20240102,173900,2273789500,20500,20500,20500,20500,0
|
|
20240102,173800,2273789500,20500,20500,20500,20500,0
|
|
20240102,173700,2273789500,20500,20500,20500,20500,0
|
|
20240102,173600,2273789500,20500,20500,20500,20500,0
|
|
20240102,173500,2273789500,20500,20500,20500,20500,7863
|
|
20240102,173400,2273789500,20500,20500,20500,20500,0
|
|
20240102,173300,2273789500,20500,20500,20500,20500,0
|
|
20240102,173200,2273789500,20500,20500,20500,20500,0
|
|
20240102,173100,2273789500,20500,20500,20500,20500,0
|
|
20240102,173000,2273789500,20500,20500,20500,20500,0
|
|
20240102,172900,2273789500,20500,20500,20500,20500,0
|
|
20240102,172800,2273789500,20500,20500,20500,20500,0
|
|
20240102,172700,2273789500,20500,20500,20500,20500,0
|
|
20240102,172600,2273789500,20500,20500,20500,20500,0
|
|
20240102,172500,2273789500,20500,20500,20500,20500,0
|
|
20240102,172400,2273789500,20500,20500,20500,20500,0
|
|
20240102,172300,2273789500,20500,20500,20500,20500,0
|
|
20240102,172200,2273789500,20500,20500,20500,20500,0
|
|
20240102,172100,2273789500,20500,20500,20500,20500,0
|
|
20240102,172000,2273789500,20500,20500,20500,20500,0
|
|
20240102,171900,2273789500,20500,20500,20500,20500,0
|
|
20240102,171800,2273789500,20500,20500,20500,20500,0
|
|
20240102,171700,2273789500,20500,20500,20500,20500,0
|
|
20240102,171600,2273789500,20500,20500,20500,20500,0
|
|
20240102,171500,2273789500,20500,20500,20500,20500,0
|
|
20240102,171400,2273789500,20500,20500,20500,20500,0
|
|
20240102,171300,2273789500,20500,20500,20500,20500,0
|
|
20240102,171200,2273789500,20500,20500,20500,20500,0
|
|
20240102,171100,2273789500,20500,20500,20500,20500,0
|
|
20240102,171000,2273789500,20500,20500,20500,20500,0
|
|
20240102,170900,2273789500,20500,20500,20500,20500,0
|
|
20240102,170800,2273789500,20500,20500,20500,20500,0
|
|
20240102,170700,2273789500,20500,20500,20500,20500,0
|
|
20240102,170600,2273789500,20500,20500,20500,20500,0
|
|
20240102,170500,2273789500,20500,20500,20500,20500,7863
|
|
20240102,170400,2273789500,20500,20500,20500,20500,0
|
|
20240102,170300,2273789500,20500,20500,20500,20500,0
|
|
20240102,170200,2273789500,20500,20500,20500,20500,0
|
|
20240102,170100,2273789500,20500,20500,20500,20500,0
|
|
20240102,170000,2273789500,20500,20500,20500,20500,0
|
|
20240102,165900,2273789500,20500,20500,20500,20500,0
|
|
20240102,165800,2273789500,20500,20500,20500,20500,0
|
|
20240102,165700,2273789500,20500,20500,20500,20500,0
|
|
20240102,165600,2273789500,20500,20500,20500,20500,0
|
|
20240102,165500,2273789500,20500,20500,20500,20500,0
|
|
20240102,165400,2273789500,20500,20500,20500,20500,0
|
|
20240102,165300,2273789500,20500,20500,20500,20500,0
|
|
20240102,165200,2273789500,20500,20500,20500,20500,0
|
|
20240102,165100,2273789500,20500,20500,20500,20500,0
|
|
20240102,165000,2273789500,20500,20500,20500,20500,0
|
|
20240102,164900,2273789500,20500,20500,20500,20500,0
|
|
20240102,164800,2273789500,20500,20500,20500,20500,0
|
|
20240102,164700,2273789500,20500,20500,20500,20500,0
|
|
20240102,164600,2273789500,20500,20500,20500,20500,0
|
|
20240102,164500,2273789500,20500,20500,20500,20500,0
|
|
20240102,164400,2273789500,20500,20500,20500,20500,0
|
|
20240102,164300,2273789500,20500,20500,20500,20500,0
|
|
20240102,164200,2273789500,20500,20500,20500,20500,0
|
|
20240102,164100,2273789500,20500,20500,20500,20500,0
|
|
20240102,164000,2273789500,20500,20500,20500,20500,0
|
|
20240102,163900,2273789500,20500,20500,20500,20500,0
|
|
20240102,163800,2273789500,20500,20500,20500,20500,0
|
|
20240102,163700,2273789500,20500,20500,20500,20500,0
|
|
20240102,163600,2273789500,20500,20500,20500,20500,0
|
|
20240102,163500,2273789500,20500,20500,20500,20500,7863
|
|
20240102,163400,2273789500,20500,20500,20500,20500,0
|
|
20240102,163300,2273789500,20500,20500,20500,20500,0
|
|
20240102,163200,2273789500,20500,20500,20500,20500,0
|
|
20240102,163100,2273789500,20500,20500,20500,20500,0
|
|
20240102,163000,2273789500,20500,20500,20500,20500,0
|
|
20240102,162900,2273789500,20500,20500,20500,20500,0
|
|
20240102,162800,2273789500,20500,20500,20500,20500,0
|
|
20240102,162700,2273789500,20500,20500,20500,20500,0
|
|
20240102,162600,2273789500,20500,20500,20500,20500,0
|
|
20240102,162500,2273789500,20500,20500,20500,20500,0
|
|
20240102,162400,2273789500,20500,20500,20500,20500,0
|
|
20240102,162300,2273789500,20500,20500,20500,20500,0
|
|
20240102,162200,2273789500,20500,20500,20500,20500,0
|
|
20240102,162100,2273789500,20500,20500,20500,20500,0
|
|
20240102,162000,2273789500,20500,20500,20500,20500,0
|
|
20240102,161900,2273789500,20500,20500,20500,20500,0
|
|
20240102,161800,2273789500,20500,20500,20500,20500,0
|
|
20240102,161700,2273789500,20500,20500,20500,20500,0
|
|
20240102,161600,2273789500,20500,20500,20500,20500,0
|
|
20240102,161500,2273789500,20500,20500,20500,20500,0
|
|
20240102,161400,2273789500,20500,20500,20500,20500,0
|
|
20240102,161300,2273789500,20500,20500,20500,20500,0
|
|
20240102,161200,2273789500,20500,20500,20500,20500,0
|
|
20240102,161100,2273789500,20500,20500,20500,20500,0
|
|
20240102,161000,2273789500,20500,20500,20500,20500,0
|
|
20240102,160900,2273789500,20500,20500,20500,20500,0
|
|
20240102,160800,2273789500,20500,20500,20500,20500,0
|
|
20240102,160700,2273789500,20500,20500,20500,20500,0
|
|
20240102,160600,2273789500,20500,20500,20500,20500,0
|
|
20240102,160500,2273789500,20500,20500,20500,20500,7863
|
|
20240102,160400,2273789500,20500,20500,20500,20500,0
|
|
20240102,160300,2273789500,20500,20500,20500,20500,0
|
|
20240102,160200,2273789500,20500,20500,20500,20500,0
|
|
20240102,160100,2273789500,20500,20500,20500,20500,0
|
|
20240102,160000,2273789500,20500,20500,20500,20500,0
|
|
20240102,155900,2273789500,20500,20500,20500,20500,0
|
|
20240102,155800,2273789500,20500,20500,20500,20500,0
|
|
20240102,155700,2273789500,20500,20500,20500,20500,0
|
|
20240102,155600,2273789500,20500,20500,20500,20500,0
|
|
20240102,155500,2273789500,20500,20500,20500,20500,0
|
|
20240102,155400,2273789500,20500,20500,20500,20500,0
|
|
20240102,155300,2273789500,20500,20500,20500,20500,0
|
|
20240102,155200,2273789500,20500,20500,20500,20500,0
|
|
20240102,155100,2273789500,20500,20500,20500,20500,0
|
|
20240102,155000,2273789500,20500,20500,20500,20500,0
|
|
20240102,154900,2273789500,20500,20500,20500,20500,0
|
|
20240102,154800,2273789500,20500,20500,20500,20500,0
|
|
20240102,154700,2273789500,20500,20500,20500,20500,0
|
|
20240102,154600,2273789500,20500,20500,20500,20500,0
|
|
20240102,154500,2273789500,20500,20500,20500,20500,0
|
|
20240102,154400,2273789500,20500,20500,20500,20500,0
|
|
20240102,154300,2273789500,20500,20500,20500,20500,0
|
|
20240102,154200,2273789500,20500,20500,20500,20500,0
|
|
20240102,154100,2273789500,20500,20500,20500,20500,0
|
|
20240102,154000,2273789500,20500,20500,20500,20500,0
|
|
20240102,153900,2273789500,20500,20500,20500,20500,0
|
|
20240102,153800,2273789500,20500,20500,20500,20500,0
|
|
20240102,153700,2273789500,20500,20500,20500,20500,0
|
|
20240102,153600,2273789500,20500,20500,20500,20500,0
|
|
20240102,153500,2273789500,20500,20500,20500,20500,7863
|
|
20240102,153400,2273789500,20500,20500,20500,20500,0
|
|
20240102,153300,2273789500,20500,20500,20500,20500,0
|
|
20240102,153200,2273789500,20500,20500,20500,20500,0
|
|
20240102,153100,2273789500,20500,20500,20500,20500,0
|
|
20240102,153000,2273789500,20500,20500,20500,20500,7863
|
|
20240102,152900,2112598000,20650,20650,20650,20650,0
|
|
20240102,152800,2112598000,20650,20650,20650,20650,0
|
|
20240102,152700,2112598000,20650,20650,20650,20650,0
|
|
20240102,152600,2112598000,20650,20650,20650,20650,0
|
|
20240102,152500,2112598000,20650,20650,20650,20650,0
|
|
20240102,152400,2112598000,20650,20650,20650,20650,0
|
|
20240102,152300,2112598000,20650,20650,20650,20650,0
|
|
20240102,152200,2112598000,20650,20650,20650,20650,0
|
|
20240102,152100,2112598000,20650,20650,20650,20650,0
|
|
20240102,152000,2112598000,20650,20650,20650,20650,0
|
|
20240102,151900,2112598000,20650,20650,20650,20600,63
|
|
20240102,151800,2111299550,20650,20650,20650,20600,40
|
|
20240102,151700,2110473950,20700,20700,20700,20650,1081
|
|
20240102,151600,2088146600,20650,20700,20700,20650,115
|
|
20240102,151500,2085769150,20700,20650,20700,20650,39
|
|
20240102,151400,2084962650,20650,20650,20700,20650,750
|
|
20240102,151300,2069469550,20700,20650,20700,20650,52
|
|
20240102,151200,2068393850,20700,20650,20700,20650,23
|
|
20240102,151100,2067918150,20700,20650,20700,20650,168
|
|
20240102,151000,2064441250,20700,20650,20700,20650,87
|
|
20240102,150900,2062640700,20700,20700,20700,20650,118
|
|
20240102,150800,2060198900,20650,20700,20700,20650,46
|
|
20240102,150700,2059247050,20700,20700,20700,20650,46
|
|
20240102,150600,2058295450,20650,20650,20700,20650,66
|
|
20240102,150500,2056929750,20650,20700,20700,20650,1220
|
|
20240102,150400,2031676200,20750,20700,20750,20700,15
|
|
20240102,150300,2031365250,20700,20700,20750,20700,98
|
|
20240102,150200,2029332750,20750,20700,20750,20700,200
|
|
20240102,150100,2025183050,20750,20750,20750,20700,175
|
|
20240102,150000,2021559450,20700,20750,20750,20700,46
|
|
20240102,145900,2020605350,20750,20700,20750,20700,111
|
|
20240102,145800,2018306350,20750,20750,20750,20700,79
|
|
20240102,145700,2016669100,20700,20750,20750,20700,68
|
|
20240102,145600,2015259050,20700,20750,20750,20700,224
|
|
20240102,145500,2010620750,20700,20750,20750,20700,27
|
|
20240102,145400,2010061400,20750,20700,20750,20700,108
|
|
20240102,145300,2007821250,20700,20650,20750,20650,650
|
|
20240102,145200,1994371100,20650,20750,20750,20650,1040
|
|
20240102,145100,1972842950,20700,20700,20750,20700,165
|
|
20240102,145000,1969424850,20750,20700,20750,20700,34
|
|
20240102,144900,1968719600,20750,20700,20750,20700,40
|
|
20240102,144800,1967890150,20750,20750,20750,20700,157
|
|
20240102,144700,1964632600,20750,20750,20750,20700,53
|
|
20240102,144600,1963533800,20750,20750,20750,20700,51
|
|
20240102,144500,1962475950,20750,20700,20750,20700,215
|
|
20240102,144400,1958018900,20750,20700,20750,20700,223
|
|
20240102,144300,1953402100,20750,20750,20750,20700,209
|
|
20240102,144200,1949071100,20750,20750,20750,20700,16
|
|
20240102,144100,1948739350,20700,20700,20750,20700,54
|
|
20240102,144000,1947619300,20700,20750,20750,20700,59
|
|
20240102,143900,1946395350,20700,20700,20750,20700,46
|
|
20240102,143800,1945441400,20700,20700,20750,20700,282
|
|
20240102,143700,1939602700,20750,20750,20750,20700,148
|
|
20240102,143600,1936531800,20700,20750,20750,20700,75
|
|
20240102,143500,1934978200,20700,20750,20750,20700,41
|
|
20240102,143400,1934127900,20750,20750,20750,20700,148
|
|
20240102,143300,1931057150,20750,20700,20750,20700,85
|
|
20240102,143200,1929294900,20700,20700,20750,20700,198
|
|
20240102,143100,1925192100,20750,20750,20750,20700,64
|
|
20240102,143000,1923864300,20750,20700,20750,20700,27
|
|
20240102,142900,1923304250,20750,20750,20750,20700,290
|
|
20240102,142800,1917286850,20750,20750,20750,20700,310
|
|
20240102,142700,1910865900,20750,20700,20750,20700,73
|
|
20240102,142600,1909352900,20700,20700,20750,20700,229
|
|
20240102,142500,1904611150,20700,20650,20750,20650,478
|
|
20240102,142400,1894716550,20700,20700,20700,20650,530
|
|
20240102,142300,1883745700,20700,20700,20700,20650,67
|
|
20240102,142200,1882359050,20700,20700,20700,20650,77
|
|
20240102,142100,1880765250,20700,20650,20700,20650,128
|
|
20240102,142000,1878116550,20650,20650,20700,20650,81
|
|
20240102,141900,1876440050,20700,20700,20700,20650,53
|
|
20240102,141800,1875343000,20700,20700,20700,20650,67
|
|
20240102,141700,1873956250,20700,20700,20700,20650,62
|
|
20240102,141600,1872672950,20700,20600,20700,20600,425
|
|
20240102,141500,1863894900,20600,20650,20650,20600,84
|
|
20240102,141400,1862160600,20650,20700,20700,20650,633
|
|
20240102,141300,1849088450,20700,20650,20700,20650,107
|
|
20240102,141200,1846873700,20700,20700,20700,20650,61
|
|
20240102,141100,1845611100,20700,20650,20700,20600,356
|
|
20240102,141000,1838264850,20650,20650,20700,20650,403
|
|
20240102,140900,1829941900,20650,20650,20700,20650,63
|
|
20240102,140800,1828637950,20700,20650,20700,20650,30
|
|
20240102,140700,1828017550,20700,20600,20700,20600,78
|
|
20240102,140600,1826405300,20650,20600,20650,20600,233
|
|
20240102,140500,1821593950,20650,20600,20650,20600,182
|
|
20240102,140400,1817840200,20600,20650,20650,20600,314
|
|
20240102,140300,1811371300,20650,20550,20650,20550,599
|
|
20240102,140200,1799034300,20600,20600,20600,20550,59
|
|
20240102,140100,1797818950,20600,20600,20600,20550,151
|
|
20240102,140000,1794709550,20600,20550,20600,20550,363
|
|
20240102,135900,1787239850,20600,20650,20650,20600,43
|
|
20240102,135800,1786352950,20650,20650,20650,20600,77
|
|
20240102,135700,1784763150,20650,20650,20650,20550,282
|
|
20240102,135600,1778963950,20550,20650,20650,20550,134
|
|
20240102,135500,1776206150,20600,20650,20650,20600,212
|
|
20240102,135400,1771833800,20650,20650,20650,20600,29
|
|
20240102,135300,1771235100,20650,20600,20650,20600,18
|
|
20240102,135200,1770863550,20550,20600,20650,20550,272
|
|
20240102,135100,1765255500,20600,20650,20650,20600,105
|
|
20240102,135000,1763091900,20650,20600,20650,20600,72
|
|
20240102,134900,1761606350,20600,20600,20650,20600,93
|
|
20240102,134800,1759688700,20600,20650,20650,20600,753
|
|
20240102,134700,1744175150,20650,20600,20650,20600,59
|
|
20240102,134600,1742956900,20600,20650,20650,20600,53
|
|
20240102,134500,1741862500,20600,20600,20650,20600,30
|
|
20240102,134400,1741243250,20600,20650,20650,20600,24
|
|
20240102,134300,1740747750,20600,20650,20650,20600,85
|
|
20240102,134200,1738992600,20650,20650,20650,20600,65
|
|
20240102,134100,1737650450,20650,20650,20650,20600,38
|
|
20240102,134000,1736865850,20650,20650,20650,20650,47
|
|
20240102,133900,1735895300,20650,20650,20650,20600,87
|
|
20240102,133800,1734098850,20650,20650,20650,20600,69
|
|
20240102,133700,1732675450,20600,20650,20650,20600,158
|
|
20240102,133600,1729415750,20650,20650,20650,20600,12
|
|
20240102,133500,1729168400,20650,20650,20650,20600,55
|
|
20240102,133400,1728032750,20650,20600,20650,20600,182
|
|
20240102,133300,1724282550,20550,20600,20600,20550,31
|
|
20240102,133200,1723644500,20600,20600,20600,20550,49
|
|
20240102,133100,1722635200,20600,20600,20600,20600,277
|
|
20240102,133000,1716929000,20600,20550,20600,20550,81
|
|
20240102,132900,1715260750,20600,20600,20600,20550,128
|
|
20240102,132800,1712624400,20600,20550,20600,20550,59
|
|
20240102,132700,1711411850,20550,20550,20600,20550,117
|
|
20240102,132600,1709007300,20600,20600,20600,20550,420
|
|
20240102,132500,1700358150,20600,20600,20600,20600,9
|
|
20240102,132400,1700172750,20650,20600,20700,20600,303
|
|
20240102,132300,1693916100,20650,20600,20650,20600,11
|
|
20240102,132200,1693689400,20650,20600,20650,20600,38
|
|
20240102,132100,1692905450,20650,20550,20650,20550,180
|
|
20240102,132000,1689197650,20600,20550,20600,20550,47
|
|
20240102,131900,1688230300,20550,20550,20600,20550,7
|
|
20240102,131800,1688086400,20550,20550,20600,20500,6226
|
|
20240102,131700,1560337000,20600,20550,20600,20550,122
|
|
20240102,131600,1557826850,20550,20600,20600,20550,38
|
|
20240102,131500,1557044200,20600,20550,20600,20550,97
|
|
20240102,131400,1555046500,20550,20600,20600,20550,32
|
|
20240102,131300,1554387350,20600,20550,20600,20550,32
|
|
20240102,131200,1553728250,20600,20600,20600,20600,90
|
|
20240102,131100,1551874250,20600,20600,20600,20500,2474
|
|
20240102,131000,1501067400,20650,20550,20650,20550,174
|
|
20240102,130900,1497490150,20600,20600,20600,20600,92
|
|
20240102,130800,1495594950,20600,20650,20650,20550,105
|
|
20240102,130700,1493432000,20650,20650,20650,20550,203
|
|
20240102,130600,1489247750,20650,20650,20650,20650,3
|
|
20240102,130500,1489185800,20600,20650,20650,20600,40
|
|
20240102,130400,1488359850,20650,20650,20650,20600,95
|
|
20240102,130300,1486398200,20650,20600,20650,20600,29
|
|
20240102,130200,1485799400,20650,20650,20650,20650,22
|
|
20240102,130100,1485345100,20600,20600,20650,20600,62
|
|
20240102,130000,1484066400,20600,20600,20600,20600,46
|
|
20240102,125900,1483118800,20550,20600,20600,20550,81
|
|
20240102,125800,1481450350,20600,20600,20600,20550,52
|
|
20240102,125700,1480379200,20600,20550,20600,20550,78
|
|
20240102,125600,1478772500,20600,20550,20600,20550,968
|
|
20240102,125500,1458876400,20600,20600,20600,20600,39
|
|
20240102,125400,1458073000,20600,20650,20650,20600,114
|
|
20240102,125300,1455721600,20650,20650,20650,20650,1
|
|
20240102,125200,1455700950,20650,20650,20650,20600,203
|
|
20240102,125100,1451509050,20550,20600,20600,20550,44
|
|
20240102,125000,1450602700,20600,20650,20650,20600,177
|
|
20240102,124900,1446948750,20650,20600,20650,20600,109
|
|
20240102,124800,1444700900,20650,20600,20650,20600,70
|
|
20240102,124700,1443256600,20600,20600,20650,20600,242
|
|
20240102,124600,1438269300,20650,20650,20650,20600,324
|
|
20240102,124500,1431589450,20600,20600,20600,20600,91
|
|
20240102,124400,1429714850,20600,20600,20600,20600,93
|
|
20240102,124300,1427799050,20600,20600,20600,20600,60
|
|
20240102,124200,1426563050,20600,20600,20600,20600,38
|
|
20240102,124100,1425780250,20600,20600,20600,20550,107
|
|
20240102,124000,1423578550,20550,20600,20600,20550,109
|
|
20240102,123900,1421335850,20600,20600,20600,20600,26
|
|
20240102,123800,1420800250,20600,20600,20600,20600,96
|
|
20240102,123700,1418822650,20600,20600,20600,20550,50
|
|
20240102,123600,1417793800,20650,20600,20650,20600,64
|
|
20240102,123500,1416475250,20600,20600,20600,20550,73
|
|
20240102,123400,1414971850,20550,20600,20600,20550,14
|
|
20240102,123300,1414683600,20600,20600,20600,20600,64
|
|
20240102,123200,1413365200,20600,20600,20600,20600,54
|
|
20240102,123100,1412252800,20600,20550,20600,20550,249
|
|
20240102,123000,1407134500,20550,20600,20600,20550,892
|
|
20240102,122900,1388798450,20600,20600,20600,20600,26
|
|
20240102,122800,1388262850,20600,20550,20600,20550,24
|
|
20240102,122700,1387768600,20600,20600,20600,20550,134
|
|
20240102,122600,1385008400,20600,20600,20600,20600,15
|
|
20240102,122500,1384699400,20600,20600,20600,20600,27
|
|
20240102,122400,1384143200,20600,20600,20600,20550,115
|
|
20240102,122300,1381774950,20600,20600,20600,20600,1
|
|
20240102,122200,1381754350,20550,20600,20650,20550,381
|
|
20240102,122100,1373918000,20650,20550,20650,20550,47
|
|
20240102,122000,1372947900,20550,20650,20650,20550,294
|
|
20240102,121900,1366900850,20650,20650,20650,20600,115
|
|
20240102,121800,1364527550,20650,20600,20650,20600,31
|
|
20240102,121700,1363887600,20650,20650,20650,20650,18
|
|
20240102,121600,1363515900,20650,20650,20650,20650,102
|
|
20240102,121500,1361409600,20650,20700,20700,20600,14
|
|
20240102,121400,1361120550,20700,20650,20700,20650,537
|
|
20240102,121300,1350020800,20650,20650,20650,20650,90
|
|
20240102,121200,1348162300,20650,20650,20650,20650,31
|
|
20240102,121100,1347522150,20650,20650,20650,20600,223
|
|
20240102,121000,1342924850,20650,20650,20650,20650,56
|
|
20240102,120900,1341768450,20650,20650,20650,20600,224
|
|
20240102,120800,1337147850,20650,20650,20650,20600,119
|
|
20240102,120700,1334690650,20650,20650,20650,20650,62
|
|
20240102,120600,1333410350,20650,20650,20650,20650,68
|
|
20240102,120500,1332006150,20650,20600,20650,20600,27
|
|
20240102,120400,1331448750,20650,20650,20650,20650,66
|
|
20240102,120300,1330085850,20650,20650,20650,20650,81
|
|
20240102,120200,1328413200,20650,20650,20650,20600,35
|
|
20240102,120100,1327690600,20650,20650,20650,20650,97
|
|
20240102,120000,1325687550,20650,20650,20650,20650,57
|
|
20240102,115900,1324510500,20650,20650,20650,20650,59
|
|
20240102,115800,1323292150,20650,20600,20650,20600,1427
|
|
20240102,115700,1293894950,20600,20600,20600,20600,56
|
|
20240102,115600,1292741350,20600,20600,20600,20550,73
|
|
20240102,115500,1291238350,20600,20550,20600,20500,112
|
|
20240102,115400,1288934550,20600,20550,20600,20550,67
|
|
20240102,115300,1287555950,20600,20600,20600,20550,606
|
|
20240102,115200,1275097400,20600,20550,20600,20550,28
|
|
20240102,115100,1274520800,20550,20600,20600,20550,80
|
|
20240102,115000,1272876650,20600,20600,20600,20550,349
|
|
20240102,114900,1265695500,20600,20600,20600,20600,5
|
|
20240102,114800,1265592500,20550,20600,20600,20550,243
|
|
20240102,114700,1260595450,20600,20550,20600,20500,1793
|
|
20240102,114600,1223823650,20550,20550,20600,20550,72
|
|
20240102,114500,1222343150,20600,20550,20600,20550,107
|
|
20240102,114400,1220139000,20550,20600,20600,20500,2472
|
|
20240102,114300,1169435150,20600,20550,20600,20550,10
|
|
20240102,114200,1169229350,20600,20600,20600,20600,132
|
|
20240102,114100,1166510150,20600,20600,20600,20600,7
|
|
20240102,114000,1166365950,20550,20600,20600,20550,1320
|
|
20240102,113900,1139239400,20550,20600,20600,20550,131
|
|
20240102,113800,1136541650,20600,20600,20600,20600,2
|
|
20240102,113700,1136500450,20600,20600,20600,20600,131
|
|
20240102,113600,1133801850,20600,20600,20600,20550,36
|
|
20240102,113500,1133060400,20600,20600,20600,20550,87
|
|
20240102,113400,1131268900,20600,20600,20600,20600,82
|
|
20240102,113300,1129579700,20600,20600,20600,20550,84
|
|
20240102,113200,1127850850,20600,20600,20600,20600,28
|
|
20240102,113100,1127274050,20600,20600,20600,20550,295
|
|
20240102,113000,1121206150,20600,20600,20600,20550,9
|
|
20240102,112900,1121020900,20600,20600,20600,20600,87
|
|
20240102,112800,1119228700,20600,20600,20600,20600,36
|
|
20240102,112700,1118487100,20600,20600,20600,20600,32
|
|
20240102,112600,1117827900,20600,20550,20600,20550,177
|
|
20240102,112500,1114186700,20600,20600,20600,20600,56
|
|
20240102,112400,1113033100,20600,20600,20600,20600,68
|
|
20240102,112300,1111632300,20600,20600,20600,20600,36
|
|
20240102,112200,1110890700,20600,20600,20600,20500,1992
|
|
20240102,112100,1069910650,20600,20600,20600,20600,84
|
|
20240102,112000,1068180250,20600,20550,20600,20550,54
|
|
20240102,111900,1067069350,20600,20650,20650,20600,356
|
|
20240102,111800,1059733950,20650,20650,20650,20600,92
|
|
20240102,111700,1057834200,20650,20650,20650,20650,8
|
|
20240102,111600,1057669000,20650,20650,20650,20600,289
|
|
20240102,111500,1051709350,20650,20600,20650,20550,889
|
|
20240102,111400,1033399600,20600,20550,20600,20550,154
|
|
20240102,111300,1030231400,20550,20600,20600,20550,165
|
|
20240102,111200,1026837400,20600,20600,20600,20600,127
|
|
20240102,111100,1024221200,20600,20650,20650,20450,6583
|
|
20240102,111000,889312900,20600,20650,20650,20600,170
|
|
20240102,110900,885805500,20600,20650,20650,20600,351
|
|
20240102,110800,878564750,20700,20700,20700,20700,99
|
|
20240102,110700,876515450,20700,20650,20700,20650,419
|
|
20240102,110600,867861550,20650,20650,20650,20650,64
|
|
20240102,110500,866539950,20650,20600,20700,20550,1773
|
|
20240102,110400,829992000,20600,20650,20650,20550,2568
|
|
20240102,110300,777090800,20650,20600,20650,20550,2529
|
|
20240102,110200,725066000,20650,20600,20650,20600,3098
|
|
20240102,110100,661242450,20650,20650,20650,20600,61
|
|
20240102,110000,659984350,20650,20650,20650,20550,108
|
|
20240102,105900,657754250,20600,20650,20650,20600,130
|
|
20240102,105800,655075250,20650,20650,20650,20600,1046
|
|
20240102,105700,633527150,20650,20650,20650,20600,167
|
|
20240102,105600,630080100,20650,20650,20650,20650,3
|
|
20240102,105500,630018150,20650,20650,20650,20600,97
|
|
20240102,105400,628018750,20600,20700,20700,20600,685
|
|
20240102,105300,613872100,20700,20700,20700,20650,252
|
|
20240102,105200,608656100,20600,20700,20700,20600,53
|
|
20240102,105100,607563700,20700,20650,20700,20650,38
|
|
20240102,105000,606777350,20650,20650,20700,20650,98
|
|
20240102,104900,604753600,20600,20700,20700,20600,736
|
|
20240102,104800,589590050,20700,20600,20700,20600,400
|
|
20240102,104700,581328650,20650,20650,20650,20600,576
|
|
20240102,104600,569438150,20650,20650,20650,20600,19
|
|
20240102,104500,569046200,20650,20650,20650,20600,54
|
|
20240102,104400,567931350,20650,20650,20650,20600,806
|
|
20240102,104300,551327450,20600,20650,20700,20600,1066
|
|
20240102,104200,529330550,20650,20700,20700,20650,1233
|
|
20240102,104100,503867850,20700,20700,20700,20700,13
|
|
20240102,104000,503598750,20700,20700,20700,20700,35
|
|
20240102,103900,502874250,20650,20700,20700,20650,489
|
|
20240102,103800,492775450,20650,20700,20700,20650,112
|
|
20240102,103700,490457250,20700,20650,20700,20650,238
|
|
20240102,103600,485540800,20700,20700,20700,20650,101
|
|
20240102,103500,483454850,20700,20700,20700,20650,11
|
|
20240102,103400,483227300,20700,20700,20700,20700,3
|
|
20240102,103300,483165200,20700,20700,20750,20700,232
|
|
20240102,103200,478362750,20700,20750,20750,20700,5
|
|
20240102,103100,478259200,20750,20700,20750,20700,427
|
|
20240102,103000,469419000,20750,20750,20750,20750,43
|
|
20240102,102900,468526750,20750,20700,20750,20700,4
|
|
20240102,102800,468443900,20750,20650,20750,20650,173
|
|
20240102,102700,464869650,20650,20700,20700,20650,34
|
|
20240102,102600,464166900,20650,20650,20700,20650,68
|
|
20240102,102500,462762400,20700,20650,20700,20650,309
|
|
20240102,102400,456379500,20650,20650,20700,20600,1044
|
|
20240102,102300,434822650,20700,20700,20700,20650,383
|
|
20240102,102200,426896950,20700,20750,20750,20700,17
|
|
20240102,102100,426544700,20700,20750,20750,20700,420
|
|
20240102,102000,417845700,20750,20700,20800,20700,79
|
|
20240102,101900,416203550,20750,20750,20800,20750,177
|
|
20240102,101800,412530750,20800,20800,20800,20750,3215
|
|
20240102,101700,345684950,20850,20850,20850,20800,562
|
|
20240102,101600,333967500,20850,20850,20900,20850,316
|
|
20240102,101500,327378500,20850,20850,20900,20850,1360
|
|
20240102,101400,299022000,20850,20750,20850,20750,777
|
|
20240102,101300,282862400,20750,20800,20800,20750,312
|
|
20240102,101200,276378200,20800,20750,20800,20750,28
|
|
20240102,101100,275796450,20750,20750,20800,20700,930
|
|
20240102,101000,256519900,20750,20800,20800,20700,350
|
|
20240102,100900,249253700,20800,20750,20800,20750,252
|
|
20240102,100800,244024650,20800,20800,20800,20750,676
|
|
20240102,100700,229983850,20800,20800,20800,20700,511
|
|
20240102,100600,219395050,20750,21000,21000,20750,1700
|
|
20240102,100500,183993000,21000,20800,21000,20750,2538
|
|
20240102,100400,131054950,20800,20700,20800,20700,1017
|
|
20240102,100300,109953700,20650,20650,20750,20650,1257
|
|
20240102,100200,83950450,20700,20750,20750,20650,1561
|
|
20240102,100100,51667850,20750,20800,20800,20700,189
|
|
20240102,100000,47752700,20750,20750,20800,20700,2302
|