588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,184500,43045410050,41750,41750,41750,41750,27357
|
|
20240103,184400,43045410050,41750,41750,41750,41750,0
|
|
20240103,184300,43045410050,41750,41750,41750,41750,0
|
|
20240103,184200,43045410050,41750,41750,41750,41750,0
|
|
20240103,184100,43045410050,41750,41750,41750,41750,0
|
|
20240103,184000,43045410050,41750,41750,41750,41750,0
|
|
20240103,183900,43045410050,41750,41750,41750,41750,0
|
|
20240103,183800,43045410050,41750,41750,41750,41750,0
|
|
20240103,183700,43045410050,41750,41750,41750,41750,0
|
|
20240103,183600,43045410050,41750,41750,41750,41750,0
|
|
20240103,183500,43045410050,41750,41750,41750,41750,0
|
|
20240103,183400,43045410050,41750,41750,41750,41750,0
|
|
20240103,183300,43045410050,41750,41750,41750,41750,0
|
|
20240103,183200,43045410050,41750,41750,41750,41750,0
|
|
20240103,183100,43045410050,41750,41750,41750,41750,0
|
|
20240103,183000,43045410050,41750,41750,41750,41750,0
|
|
20240103,182900,43045410050,41750,41750,41750,41750,0
|
|
20240103,182800,43045410050,41750,41750,41750,41750,0
|
|
20240103,182700,43045410050,41750,41750,41750,41750,0
|
|
20240103,182600,43045410050,41750,41750,41750,41750,0
|
|
20240103,182500,43045410050,41750,41750,41750,41750,0
|
|
20240103,182400,43045410050,41750,41750,41750,41750,0
|
|
20240103,182300,43045410050,41750,41750,41750,41750,0
|
|
20240103,182200,43045410050,41750,41750,41750,41750,0
|
|
20240103,182100,43045410050,41750,41750,41750,41750,0
|
|
20240103,182000,43045410050,41750,41750,41750,41750,0
|
|
20240103,181900,43045410050,41750,41750,41750,41750,0
|
|
20240103,181800,43045410050,41750,41750,41750,41750,0
|
|
20240103,181700,43045410050,41750,41750,41750,41750,0
|
|
20240103,181600,43045410050,41750,41750,41750,41750,0
|
|
20240103,181500,43045410050,41750,41750,41750,41750,27357
|
|
20240103,181400,43045410050,41750,41750,41750,41750,0
|
|
20240103,181300,43045410050,41750,41750,41750,41750,0
|
|
20240103,181200,43045410050,41750,41750,41750,41750,0
|
|
20240103,181100,43045410050,41750,41750,41750,41750,0
|
|
20240103,181000,43045410050,41750,41750,41750,41750,0
|
|
20240103,180900,43045410050,41750,41750,41750,41750,0
|
|
20240103,180800,43045410050,41750,41750,41750,41750,0
|
|
20240103,180700,43045410050,41750,41750,41750,41750,0
|
|
20240103,180600,43045410050,41750,41750,41750,41750,0
|
|
20240103,180500,43045410050,41750,41750,41750,41750,0
|
|
20240103,180400,43045410050,41750,41750,41750,41750,0
|
|
20240103,180300,43045410050,41750,41750,41750,41750,0
|
|
20240103,180200,43045410050,41750,41750,41750,41750,0
|
|
20240103,180100,43045410050,41750,41750,41750,41750,0
|
|
20240103,180000,43045410050,41750,41750,41750,41750,0
|
|
20240103,175900,43045410050,41750,41750,41750,41750,0
|
|
20240103,175800,43045410050,41750,41750,41750,41750,0
|
|
20240103,175700,43045410050,41750,41750,41750,41750,0
|
|
20240103,175600,43045410050,41750,41750,41750,41750,0
|
|
20240103,175500,43045410050,41750,41750,41750,41750,0
|
|
20240103,175400,43045410050,41750,41750,41750,41750,0
|
|
20240103,175300,43045410050,41750,41750,41750,41750,0
|
|
20240103,175200,43045410050,41750,41750,41750,41750,0
|
|
20240103,175100,43045410050,41750,41750,41750,41750,0
|
|
20240103,175000,43045410050,41750,41750,41750,41750,0
|
|
20240103,174900,43045410050,41750,41750,41750,41750,0
|
|
20240103,174800,43045410050,41750,41750,41750,41750,0
|
|
20240103,174700,43045410050,41750,41750,41750,41750,0
|
|
20240103,174600,43045410050,41750,41750,41750,41750,0
|
|
20240103,174500,43045410050,41750,41750,41750,41750,27357
|
|
20240103,174400,43045410050,41750,41750,41750,41750,0
|
|
20240103,174300,43045410050,41750,41750,41750,41750,0
|
|
20240103,174200,43045410050,41750,41750,41750,41750,0
|
|
20240103,174100,43045410050,41750,41750,41750,41750,0
|
|
20240103,174000,43045410050,41750,41750,41750,41750,0
|
|
20240103,173900,43045410050,41750,41750,41750,41750,0
|
|
20240103,173800,43045410050,41750,41750,41750,41750,0
|
|
20240103,173700,43045410050,41750,41750,41750,41750,0
|
|
20240103,173600,43045410050,41750,41750,41750,41750,0
|
|
20240103,173500,43045410050,41750,41750,41750,41750,0
|
|
20240103,173400,43045410050,41750,41750,41750,41750,0
|
|
20240103,173300,43045410050,41750,41750,41750,41750,0
|
|
20240103,173200,43045410050,41750,41750,41750,41750,0
|
|
20240103,173100,43045410050,41750,41750,41750,41750,0
|
|
20240103,173000,43045410050,41750,41750,41750,41750,0
|
|
20240103,172900,43045410050,41750,41750,41750,41750,0
|
|
20240103,172800,43045410050,41750,41750,41750,41750,0
|
|
20240103,172700,43045410050,41750,41750,41750,41750,0
|
|
20240103,172600,43045410050,41750,41750,41750,41750,0
|
|
20240103,172500,43045410050,41750,41750,41750,41750,0
|
|
20240103,172400,43045410050,41750,41750,41750,41750,0
|
|
20240103,172300,43045410050,41750,41750,41750,41750,0
|
|
20240103,172200,43045410050,41750,41750,41750,41750,0
|
|
20240103,172100,43045410050,41750,41750,41750,41750,0
|
|
20240103,172000,43045410050,41750,41750,41750,41750,0
|
|
20240103,171900,43045410050,41750,41750,41750,41750,0
|
|
20240103,171800,43045410050,41750,41750,41750,41750,0
|
|
20240103,171700,43045410050,41750,41750,41750,41750,0
|
|
20240103,171600,43045410050,41750,41750,41750,41750,0
|
|
20240103,171500,43045410050,41750,41750,41750,41750,27357
|
|
20240103,171400,43045410050,41750,41750,41750,41750,0
|
|
20240103,171300,43045410050,41750,41750,41750,41750,0
|
|
20240103,171200,43045410050,41750,41750,41750,41750,0
|
|
20240103,171100,43045410050,41750,41750,41750,41750,0
|
|
20240103,171000,43045410050,41750,41750,41750,41750,0
|
|
20240103,170900,43045410050,41750,41750,41750,41750,0
|
|
20240103,170800,43045410050,41750,41750,41750,41750,0
|
|
20240103,170700,43045410050,41750,41750,41750,41750,0
|
|
20240103,170600,43045410050,41750,41750,41750,41750,0
|
|
20240103,170500,43045410050,41750,41750,41750,41750,0
|
|
20240103,170400,43045410050,41750,41750,41750,41750,0
|
|
20240103,170300,43045410050,41750,41750,41750,41750,0
|
|
20240103,170200,43045410050,41750,41750,41750,41750,0
|
|
20240103,170100,43045410050,41750,41750,41750,41750,0
|
|
20240103,170000,43045410050,41750,41750,41750,41750,0
|
|
20240103,165900,43045410050,41750,41750,41750,41750,0
|
|
20240103,165800,43045410050,41750,41750,41750,41750,0
|
|
20240103,165700,43045410050,41750,41750,41750,41750,0
|
|
20240103,165600,43045410050,41750,41750,41750,41750,0
|
|
20240103,165500,43045410050,41750,41750,41750,41750,0
|
|
20240103,165400,43045410050,41750,41750,41750,41750,0
|
|
20240103,165300,43045410050,41750,41750,41750,41750,0
|
|
20240103,165200,43045410050,41750,41750,41750,41750,0
|
|
20240103,165100,43045410050,41750,41750,41750,41750,0
|
|
20240103,165000,43045410050,41750,41750,41750,41750,0
|
|
20240103,164900,43045410050,41750,41750,41750,41750,0
|
|
20240103,164800,43045410050,41750,41750,41750,41750,0
|
|
20240103,164700,43045410050,41750,41750,41750,41750,0
|
|
20240103,164600,43045410050,41750,41750,41750,41750,0
|
|
20240103,164500,43045410050,41750,41750,41750,41750,27357
|
|
20240103,164400,43045410050,41750,41750,41750,41750,0
|
|
20240103,164300,43045410050,41750,41750,41750,41750,0
|
|
20240103,164200,43045410050,41750,41750,41750,41750,0
|
|
20240103,164100,43045410050,41750,41750,41750,41750,0
|
|
20240103,164000,43045410050,41750,41750,41750,41750,0
|
|
20240103,163900,43045410050,41750,41750,41750,41750,0
|
|
20240103,163800,43045410050,41750,41750,41750,41750,0
|
|
20240103,163700,43045410050,41750,41750,41750,41750,0
|
|
20240103,163600,43045410050,41750,41750,41750,41750,0
|
|
20240103,163500,43045410050,41750,41750,41750,41750,0
|
|
20240103,163400,43045410050,41750,41750,41750,41750,0
|
|
20240103,163300,43045410050,41750,41750,41750,41750,0
|
|
20240103,163200,43045410050,41750,41750,41750,41750,0
|
|
20240103,163100,43045410050,41750,41750,41750,41750,0
|
|
20240103,163000,43045410050,41750,41750,41750,41750,0
|
|
20240103,162900,43045410050,41750,41750,41750,41750,0
|
|
20240103,162800,43045410050,41750,41750,41750,41750,0
|
|
20240103,162700,43045410050,41750,41750,41750,41750,0
|
|
20240103,162600,43045410050,41750,41750,41750,41750,0
|
|
20240103,162500,43045410050,41750,41750,41750,41750,0
|
|
20240103,162400,43045410050,41750,41750,41750,41750,0
|
|
20240103,162300,43045410050,41750,41750,41750,41750,0
|
|
20240103,162200,43045410050,41750,41750,41750,41750,0
|
|
20240103,162100,43045410050,41750,41750,41750,41750,0
|
|
20240103,162000,43045410050,41750,41750,41750,41750,0
|
|
20240103,161900,43045410050,41750,41750,41750,41750,0
|
|
20240103,161800,43045410050,41750,41750,41750,41750,0
|
|
20240103,161700,43045410050,41750,41750,41750,41750,0
|
|
20240103,161600,43045410050,41750,41750,41750,41750,0
|
|
20240103,161500,43045410050,41750,41750,41750,41750,27357
|
|
20240103,161400,43045410050,41750,41750,41750,41750,0
|
|
20240103,161300,43045410050,41750,41750,41750,41750,0
|
|
20240103,161200,43045410050,41750,41750,41750,41750,0
|
|
20240103,161100,43045410050,41750,41750,41750,41750,0
|
|
20240103,161000,43045410050,41750,41750,41750,41750,0
|
|
20240103,160900,43045410050,41750,41750,41750,41750,0
|
|
20240103,160800,43045410050,41750,41750,41750,41750,0
|
|
20240103,160700,43045410050,41750,41750,41750,41750,0
|
|
20240103,160600,43045410050,41750,41750,41750,41750,0
|
|
20240103,160500,43045410050,41750,41750,41750,41750,0
|
|
20240103,160400,43045410050,41750,41750,41750,41750,0
|
|
20240103,160300,43045410050,41750,41750,41750,41750,0
|
|
20240103,160200,43045410050,41750,41750,41750,41750,0
|
|
20240103,160100,43045410050,41750,41750,41750,41750,0
|
|
20240103,160000,43045410050,41750,41750,41750,41750,0
|
|
20240103,155900,43045410050,41750,41750,41750,41750,0
|
|
20240103,155800,43045410050,41750,41750,41750,41750,0
|
|
20240103,155700,43045410050,41750,41750,41750,41750,0
|
|
20240103,155600,43045410050,41750,41750,41750,41750,0
|
|
20240103,155500,43045410050,41750,41750,41750,41750,0
|
|
20240103,155400,43045410050,41750,41750,41750,41750,0
|
|
20240103,155300,43045410050,41750,41750,41750,41750,0
|
|
20240103,155200,43045410050,41750,41750,41750,41750,0
|
|
20240103,155100,43045410050,41750,41750,41750,41750,0
|
|
20240103,155000,43045410050,41750,41750,41750,41750,0
|
|
20240103,154900,43045410050,41750,41750,41750,41750,0
|
|
20240103,154800,43045410050,41750,41750,41750,41750,0
|
|
20240103,154700,43045410050,41750,41750,41750,41750,0
|
|
20240103,154600,43045410050,41750,41750,41750,41750,0
|
|
20240103,154500,43045410050,41750,41750,41750,41750,27357
|
|
20240103,154400,43045410050,41750,41750,41750,41750,0
|
|
20240103,154300,43045410050,41750,41750,41750,41750,0
|
|
20240103,154200,43045410050,41750,41750,41750,41750,0
|
|
20240103,154100,43045410050,41750,41750,41750,41750,0
|
|
20240103,154000,43045410050,41750,41750,41750,41750,0
|
|
20240103,153900,43045410050,41750,41750,41750,41750,0
|
|
20240103,153800,43045410050,41750,41750,41750,41750,0
|
|
20240103,153700,43045410050,41750,41750,41750,41750,0
|
|
20240103,153600,43045410050,41750,41750,41750,41750,0
|
|
20240103,153500,43045410050,41750,41750,41750,41750,0
|
|
20240103,153400,43045410050,41750,41750,41750,41750,0
|
|
20240103,153300,43045410050,41750,41750,41750,41750,0
|
|
20240103,153200,43045410050,41750,41750,41750,41750,0
|
|
20240103,153100,43045410050,41750,41750,41750,41750,0
|
|
20240103,153000,43045410050,41750,41750,41750,41750,27357
|
|
20240103,152900,41903255300,41750,41750,41750,41750,0
|
|
20240103,152800,41903255300,41750,41750,41750,41750,0
|
|
20240103,152700,41903255300,41750,41750,41750,41750,0
|
|
20240103,152600,41903255300,41750,41750,41750,41750,0
|
|
20240103,152500,41903255300,41750,41750,41750,41750,0
|
|
20240103,152400,41903255300,41750,41750,41750,41750,0
|
|
20240103,152300,41903255300,41750,41750,41750,41750,0
|
|
20240103,152200,41903255300,41750,41750,41750,41750,0
|
|
20240103,152100,41903255300,41750,41750,41750,41750,0
|
|
20240103,152000,41903255300,41750,41750,41750,41750,0
|
|
20240103,151900,41903255300,41750,41750,41800,41750,1603
|
|
20240103,151800,41836293300,41750,41800,41800,41750,1781
|
|
20240103,151700,41761861950,41800,41750,41800,41700,3786
|
|
20240103,151600,41603817150,41800,41750,41800,41750,1467
|
|
20240103,151500,41542544200,41800,41750,41800,41750,1874
|
|
20240103,151400,41464272350,41800,41800,41850,41750,3158
|
|
20240103,151300,41332243550,41800,41850,41900,41800,4544
|
|
20240103,151200,41142075650,41900,41850,41900,41850,2112
|
|
20240103,151100,41053651600,41900,41850,41900,41850,878
|
|
20240103,151000,41016874300,41900,41900,41950,41850,1228
|
|
20240103,150900,40965442150,41900,41900,41950,41850,4414
|
|
20240103,150800,40780439100,41950,41900,41950,41850,6664
|
|
20240103,150700,40501221950,41900,41900,41900,41850,1206
|
|
20240103,150600,40450702150,41850,41900,41950,41850,1947
|
|
20240103,150500,40369121500,41900,41900,41900,41850,6216
|
|
20240103,150400,40108681250,41900,41900,41900,41800,3345
|
|
20240103,150300,39968679700,41850,41950,42000,41850,4016
|
|
20240103,150200,39800336800,41950,41900,41950,41900,1313
|
|
20240103,150100,39745280800,41900,41950,41950,41850,7160
|
|
20240103,150000,39445027450,41900,41950,41950,41850,7338
|
|
20240103,145900,39137517550,41950,41950,41950,41900,5200
|
|
20240103,145800,38919381350,41950,41950,41950,41900,2241
|
|
20240103,145700,38825391700,41950,41900,41950,41850,4273
|
|
20240103,145600,38646292500,41900,41900,41900,41850,4073
|
|
20240103,145500,38475638700,41850,41850,41900,41850,998
|
|
20240103,145400,38433840200,41900,41900,41900,41850,1860
|
|
20240103,145300,38355917250,41900,41800,41900,41800,1893
|
|
20240103,145200,38276683750,41850,41850,41850,41800,1431
|
|
20240103,145100,38216808800,41850,41800,41850,41750,2675
|
|
20240103,145000,38104930600,41750,41850,41850,41750,4318
|
|
20240103,144900,37924394650,41850,41800,41850,41800,1804
|
|
20240103,144800,37848915400,41850,41850,41850,41800,1812
|
|
20240103,144700,37773084400,41850,41750,41850,41750,3369
|
|
20240103,144600,37632171050,41800,41850,41850,41750,1698
|
|
20240103,144500,37561175850,41850,41850,41850,41800,1583
|
|
20240103,144400,37494949950,41850,41850,41850,41750,3950
|
|
20240103,144300,37329797350,41850,41800,41850,41800,2569
|
|
20240103,144200,37222338900,41850,41900,41900,41800,3913
|
|
20240103,144100,37058521850,41900,41900,41900,41850,1303
|
|
20240103,144000,37003954150,41900,41900,41900,41850,1263
|
|
20240103,143900,36951039950,41900,41950,41950,41800,2431
|
|
20240103,143800,36849182050,41850,41900,41950,41850,3147
|
|
20240103,143700,36717274000,41900,41850,41900,41800,2577
|
|
20240103,143600,36609407950,41900,41800,41900,41750,3560
|
|
20240103,143500,36460487350,41750,41900,41900,41750,3870
|
|
20240103,143400,36298565600,41900,41850,41950,41850,3273
|
|
20240103,143300,36161473600,41900,41950,41950,41850,5088
|
|
20240103,143200,35948295000,41900,41900,41950,41900,3156
|
|
20240103,143100,35816041150,41900,42050,42100,41850,7429
|
|
20240103,143000,35504197650,42050,42050,42150,42000,6469
|
|
20240103,142900,35231958100,42050,42150,42150,42000,10602
|
|
20240103,142800,34785926200,42150,42000,42150,41950,18564
|
|
20240103,142700,34005753000,42000,41850,42000,41850,18375
|
|
20240103,142600,33235333350,41900,41900,41900,41850,2438
|
|
20240103,142500,33133183250,41900,41850,41900,41800,4156
|
|
20240103,142400,32959237950,41850,41850,41850,41800,5260
|
|
20240103,142300,32739228850,41850,41850,41850,41800,2229
|
|
20240103,142200,32646021800,41800,41850,41850,41800,3283
|
|
20240103,142100,32508749800,41800,41900,41900,41750,4145
|
|
20240103,142000,32335316550,41900,41850,41900,41750,13362
|
|
20240103,141900,31776432850,41800,41700,41800,41650,11879
|
|
20240103,141800,31280601750,41700,41500,41700,41450,18708
|
|
20240103,141700,30503106800,41500,41500,41500,41450,2233
|
|
20240103,141600,30410450800,41500,41500,41500,41450,2172
|
|
20240103,141500,30320343400,41500,41400,41500,41400,3378
|
|
20240103,141400,30180325000,41450,41450,41450,41400,1842
|
|
20240103,141300,30103987400,41450,41450,41450,41400,2435
|
|
20240103,141200,30003083950,41450,41450,41450,41400,2007
|
|
20240103,141100,29919898200,41450,41400,41450,41350,2448
|
|
20240103,141000,29818480450,41400,41400,41400,41350,2026
|
|
20240103,140900,29734661750,41400,41350,41400,41350,4276
|
|
20240103,140800,29557721250,41350,41350,41350,41300,598
|
|
20240103,140700,29533002300,41350,41350,41350,41300,895
|
|
20240103,140600,29495994650,41350,41300,41350,41300,929
|
|
20240103,140500,29457587550,41350,41350,41350,41300,2487
|
|
20240103,140400,29354835900,41300,41400,41400,41300,4001
|
|
20240103,140300,29189405100,41350,41300,41400,41250,1674
|
|
20240103,140200,29120193550,41300,41300,41300,41250,818
|
|
20240103,140100,29086414450,41250,41300,41300,41250,603
|
|
20240103,140000,29061518300,41300,41300,41400,41300,6073
|
|
20240103,135900,28810521000,41350,41450,41450,41300,7884
|
|
20240103,135800,28484216550,41450,41450,41450,41400,937
|
|
20240103,135700,28445382300,41450,41400,41450,41350,5756
|
|
20240103,135600,28207030950,41350,41400,41400,41350,933
|
|
20240103,135500,28168416950,41400,41300,41400,41300,805
|
|
20240103,135400,28135117850,41350,41400,41400,41350,1658
|
|
20240103,135300,28066513000,41400,41350,41400,41300,1402
|
|
20240103,135200,28008537450,41350,41350,41350,41300,1269
|
|
20240103,135100,27956111800,41350,41350,41350,41300,1448
|
|
20240103,135000,27896254950,41350,41300,41350,41300,1102
|
|
20240103,134900,27850731150,41350,41350,41350,41300,1025
|
|
20240103,134800,27808349700,41300,41350,41350,41300,1372
|
|
20240103,134700,27751621650,41350,41300,41350,41250,5229
|
|
20240103,134600,27535636500,41250,41250,41300,41250,1980
|
|
20240103,134500,27453915100,41250,41250,41300,41250,1875
|
|
20240103,134400,27376532450,41250,41300,41300,41250,1225
|
|
20240103,134300,27325965850,41300,41300,41300,41250,406
|
|
20240103,134200,27309205400,41250,41250,41300,41250,605
|
|
20240103,134100,27284240450,41250,41250,41300,41200,640
|
|
20240103,134000,27257839450,41250,41200,41250,41200,1345
|
|
20240103,133900,27202371350,41200,41200,41300,41200,1067
|
|
20240103,133800,27158356700,41250,41250,41250,41250,943
|
|
20240103,133700,27119457950,41250,41250,41250,41200,739
|
|
20240103,133600,27088977600,41250,41250,41250,41200,510
|
|
20240103,133500,27067946250,41200,41250,41250,41200,394
|
|
20240103,133400,27051695700,41250,41250,41250,41200,347
|
|
20240103,133300,27037386700,41250,41200,41250,41200,594
|
|
20240103,133200,27012888700,41250,41200,41250,41150,547
|
|
20240103,133100,26990356950,41200,41250,41250,41150,716
|
|
20240103,133000,26960857500,41250,41250,41250,41200,530
|
|
20240103,132900,26939001500,41250,41200,41250,41200,1681
|
|
20240103,132800,26869720850,41200,41250,41250,41200,547
|
|
20240103,132700,26847163100,41250,41200,41250,41200,1682
|
|
20240103,132600,26777837700,41200,41200,41250,41150,556
|
|
20240103,132500,26754921500,41200,41200,41250,41200,1540
|
|
20240103,132400,26691444700,41250,41200,41250,41150,1386
|
|
20240103,132300,26634326650,41150,41150,41200,41100,1460
|
|
20240103,132200,26574228550,41200,41150,41200,41100,2515
|
|
20240103,132100,26470707650,41150,41100,41200,41100,813
|
|
20240103,132000,26437253400,41150,41150,41200,41150,879
|
|
20240103,131900,26401068350,41150,41150,41150,41100,610
|
|
20240103,131800,26375967800,41150,41150,41150,41100,695
|
|
20240103,131700,26347375400,41150,41100,41150,41100,521
|
|
20240103,131600,26325946750,41150,41150,41150,41100,520
|
|
20240103,131500,26304564300,41150,41100,41150,41100,365
|
|
20240103,131400,26289553950,41100,41150,41150,41100,447
|
|
20240103,131300,26271167100,41150,41100,41150,41100,180
|
|
20240103,131200,26263761450,41150,41150,41150,41100,1765
|
|
20240103,131100,26191137550,41200,41200,41200,41150,259
|
|
20240103,131000,26180472300,41150,41200,41200,41150,170
|
|
20240103,130900,26173473700,41200,41200,41200,41150,499
|
|
20240103,130800,26152926000,41150,41200,41200,41150,517
|
|
20240103,130700,26131635850,41200,41100,41200,41050,2165
|
|
20240103,130600,26042499250,41150,41100,41150,41000,2299
|
|
20240103,130500,25948102900,41050,41050,41050,41000,924
|
|
20240103,130400,25910175650,41050,41050,41050,41000,672
|
|
20240103,130300,25882592050,41050,41050,41050,41000,1265
|
|
20240103,130200,25830715450,41050,41050,41100,41000,1360
|
|
20240103,130100,25774879500,41050,41050,41100,41050,238
|
|
20240103,130000,25765102950,41050,41100,41100,41050,1043
|
|
20240103,125900,25722277500,41100,41100,41100,41050,568
|
|
20240103,125800,25698939000,41100,41050,41150,41050,465
|
|
20240103,125700,25679838400,41100,41150,41150,41050,377
|
|
20240103,125600,25664343500,41150,41150,41150,41050,537
|
|
20240103,125500,25642271000,41100,41050,41150,41050,325
|
|
20240103,125400,25628912250,41100,41150,41150,41100,913
|
|
20240103,125300,25591380250,41050,41050,41100,41050,182
|
|
20240103,125200,25583902450,41100,41050,41100,41050,819
|
|
20240103,125100,25550253000,41100,41150,41150,41100,863
|
|
20240103,125000,25514782750,41150,41100,41150,41050,593
|
|
20240103,124900,25490406350,41100,41100,41100,41050,251
|
|
20240103,124800,25480091350,41100,41200,41200,41050,3774
|
|
20240103,124700,25324973000,41200,41100,41200,41100,223
|
|
20240103,124600,25315799050,41150,41150,41200,41100,2312
|
|
20240103,124500,25220646800,41100,41150,41150,41050,152
|
|
20240103,124400,25214399400,41100,41100,41150,41050,2476
|
|
20240103,124300,25112626000,41100,41050,41100,41050,648
|
|
20240103,124200,25086008650,41100,41150,41150,41050,2142
|
|
20240103,124100,24997970000,41150,41200,41200,41100,175
|
|
20240103,124000,24990770100,41200,41150,41200,41100,634
|
|
20240103,123900,24964663750,41150,41100,41150,41100,1174
|
|
20240103,123800,24916363950,41150,41150,41150,41100,243
|
|
20240103,123700,24906367050,41150,41150,41150,41100,1211
|
|
20240103,123600,24856536250,41150,41100,41150,41100,871
|
|
20240103,123500,24820714300,41150,41150,41150,41100,683
|
|
20240103,123400,24792624950,41150,41150,41150,41100,376
|
|
20240103,123300,24777160500,41100,41100,41150,41100,369
|
|
20240103,123200,24761985350,41100,41100,41150,41050,420
|
|
20240103,123100,24744722650,41050,41100,41100,41050,635
|
|
20240103,123000,24718629400,41050,41100,41100,41050,207
|
|
20240103,122900,24710124700,41100,41100,41200,41050,1184
|
|
20240103,122800,24661425800,41100,41100,41100,41050,1046
|
|
20240103,122700,24618470900,41100,41100,41100,41050,293
|
|
20240103,122600,24606433750,41050,41100,41100,41000,1958
|
|
20240103,122500,24526079300,41050,41100,41150,41050,606
|
|
20240103,122400,24501188200,41100,41150,41150,41100,378
|
|
20240103,122300,24485650000,41150,41100,41150,41100,189
|
|
20240103,122200,24477874250,41150,41100,41150,41050,898
|
|
20240103,122100,24440964750,41100,41050,41100,41000,1447
|
|
20240103,122000,24381566950,41050,41100,41100,41000,2214
|
|
20240103,121900,24290685300,41050,41150,41150,41050,2017
|
|
20240103,121800,24207764800,41150,41100,41150,41100,706
|
|
20240103,121700,24178740700,41100,41050,41100,41050,857
|
|
20240103,121600,24143551250,41050,41100,41100,41050,957
|
|
20240103,121500,24104248000,41050,41150,41150,41050,622
|
|
20240103,121400,24078675400,41100,41100,41150,41050,346
|
|
20240103,121300,24064454150,41050,41050,41150,41050,3396
|
|
20240103,121200,23924910350,41050,41100,41100,41000,2961
|
|
20240103,121100,23803409700,41100,41150,41150,41050,4200
|
|
20240103,121000,23630780400,41150,41150,41150,41100,342
|
|
20240103,120900,23616710150,41150,41200,41200,41150,1096
|
|
20240103,120800,23571599700,41200,41200,41200,41150,800
|
|
20240103,120700,23538647900,41200,41200,41200,41150,927
|
|
20240103,120600,23500479150,41200,41300,41350,41200,6704
|
|
20240103,120500,23224092750,41300,41350,41350,41250,3542
|
|
20240103,120400,23077741150,41350,41350,41400,41300,4377
|
|
20240103,120300,22896767150,41350,41300,41350,41300,2411
|
|
20240103,120200,22797083200,41350,41250,41350,41250,5460
|
|
20240103,120100,22571579350,41250,41250,41300,41200,4837
|
|
20240103,120000,22372050350,41250,41250,41300,41200,2005
|
|
20240103,115900,22289331050,41250,41250,41250,41200,255
|
|
20240103,115800,22278814050,41200,41250,41250,41200,228
|
|
20240103,115700,22269412400,41250,41200,41250,41150,2406
|
|
20240103,115600,22170277300,41200,41200,41250,41200,598
|
|
20240103,115500,22145630950,41200,41250,41250,41150,616
|
|
20240103,115400,22120253050,41250,41200,41250,41150,719
|
|
20240103,115300,22090632900,41200,41200,41200,41150,507
|
|
20240103,115200,22069745600,41200,41200,41200,41150,548
|
|
20240103,115100,22047168100,41200,41150,41200,41150,1256
|
|
20240103,115000,21995472950,41150,41100,41150,41100,2232
|
|
20240103,114900,21903689200,41150,41250,41250,41100,8849
|
|
20240103,114800,21539441150,41250,41200,41250,41200,5043
|
|
20240103,114700,21331457200,41250,41200,41300,41200,14192
|
|
20240103,114600,20746227050,41200,41150,41200,41150,1362
|
|
20240103,114500,20690116450,41150,41150,41200,41150,948
|
|
20240103,114400,20651096950,41150,41200,41200,41100,1700
|
|
20240103,114300,20581113250,41150,41150,41200,41100,1507
|
|
20240103,114200,20519101300,41150,41150,41200,41100,5380
|
|
20240103,114100,20297713050,41100,41150,41150,41100,736
|
|
20240103,114000,20267429000,41100,41100,41150,41050,2924
|
|
20240103,113900,20147225300,41100,41100,41100,41050,3134
|
|
20240103,113800,20018483200,41100,41050,41100,41000,4483
|
|
20240103,113700,19834440000,41050,41000,41050,41000,844
|
|
20240103,113600,19799800450,41050,41000,41050,40950,2616
|
|
20240103,113500,19692521900,41000,40950,41000,40950,428
|
|
20240103,113400,19674978450,41000,40950,41000,40950,426
|
|
20240103,113300,19657521700,40950,41000,41000,40950,1668
|
|
20240103,113200,19589142850,41000,40850,41000,40850,6141
|
|
20240103,113100,19337794100,40900,40800,40900,40800,1364
|
|
20240103,113000,19282070300,40850,40850,40850,40800,1393
|
|
20240103,112900,19225216550,40850,40850,40850,40800,1014
|
|
20240103,112800,19183829650,40850,40850,40850,40800,417
|
|
20240103,112700,19166796050,40850,40850,40850,40800,517
|
|
20240103,112600,19145677900,40850,40850,40850,40800,443
|
|
20240103,112500,19127584800,40800,40900,40900,40800,1178
|
|
20240103,112400,19079490400,40850,40900,40900,40850,2989
|
|
20240103,112300,18957380100,40900,40900,40900,40850,428
|
|
20240103,112200,18939886050,40900,40900,40900,40850,713
|
|
20240103,112100,18910739250,40850,40900,40900,40850,1185
|
|
20240103,112000,18862311250,40900,40900,40900,40850,674
|
|
20240103,111900,18834751950,40900,40900,40900,40850,325
|
|
20240103,111800,18821461300,40900,40900,40900,40850,227
|
|
20240103,111700,18812179950,40900,40900,40900,40900,997
|
|
20240103,111600,18771402650,40900,40900,40900,40850,331
|
|
20240103,111500,18757870800,40850,40900,40900,40850,699
|
|
20240103,111400,18729301550,40900,40900,40900,40850,788
|
|
20240103,111300,18697075550,40850,40950,40950,40850,352
|
|
20240103,111200,18682687250,40900,40950,40950,40900,627
|
|
20240103,111100,18657023450,40900,40950,40950,40900,1962
|
|
20240103,111000,18576772150,40950,40900,40950,40900,553
|
|
20240103,110900,18554133450,40950,40950,41000,40900,1462
|
|
20240103,110800,18494263750,41000,41000,41000,40950,701
|
|
20240103,110700,18465549850,40950,41000,41000,40950,1263
|
|
20240103,110600,18413825700,41000,40950,41000,40900,585
|
|
20240103,110500,18389863800,40950,40950,41000,40900,868
|
|
20240103,110400,18354321500,40950,40950,40950,40900,1514
|
|
20240103,110300,18292350450,40950,40950,40950,40900,1918
|
|
20240103,110200,18213821950,40950,40950,40950,40850,1618
|
|
20240103,110100,18147612450,40900,40850,40950,40850,2161
|
|
20240103,110000,18059223300,40900,40900,40900,40850,638
|
|
20240103,105900,18033148350,40900,40850,40900,40800,1507
|
|
20240103,105800,17971601350,40850,40850,40850,40800,1009
|
|
20240103,105700,17930411400,40850,40850,40900,40800,1156
|
|
20240103,105600,17883204650,40850,40900,40900,40850,3272
|
|
20240103,105500,17749510700,40900,40900,40900,40850,994
|
|
20240103,105400,17708870200,40850,40850,40900,40800,3951
|
|
20240103,105300,17547472300,40850,40800,40850,40800,862
|
|
20240103,105200,17512293450,40800,40750,40800,40750,1207
|
|
20240103,105100,17463074650,40800,40800,40800,40750,1080
|
|
20240103,105000,17419023500,40800,40800,40800,40700,644
|
|
20240103,104900,17392762500,40700,40700,40750,40700,921
|
|
20240103,104800,17355235500,40700,40700,40750,40700,633
|
|
20240103,104700,17329466500,40700,40750,40750,40700,549
|
|
20240103,104600,17307104800,40700,40700,40700,40650,2244
|
|
20240103,104500,17215846100,40650,40750,40750,40650,1725
|
|
20240103,104400,17145625050,40750,40750,40800,40650,1163
|
|
20240103,104300,17098261300,40800,40750,40800,40650,5651
|
|
20240103,104200,16867716450,40650,40700,40800,40650,7493
|
|
20240103,104100,16562708700,40650,40700,40700,40600,1569
|
|
20240103,104000,16498923850,40700,40700,40750,40650,1968
|
|
20240103,103900,16418841450,40650,40700,40750,40650,1170
|
|
20240103,103800,16371213100,40700,40700,40700,40650,2035
|
|
20240103,103700,16288409300,40700,40650,40700,40600,1573
|
|
20240103,103600,16224446600,40650,40600,40650,40550,1146
|
|
20240103,103500,16177934450,40600,40650,40700,40600,2880
|
|
20240103,103400,16060940950,40700,40550,40700,40550,2484
|
|
20240103,103300,15959979800,40600,40600,40650,40550,907
|
|
20240103,103200,15923172200,40600,40550,40600,40550,759
|
|
20240103,103100,15892364500,40550,40550,40600,40500,2756
|
|
20240103,103000,15780594200,40550,40500,40550,40450,936
|
|
20240103,102900,15742678500,40500,40450,40550,40450,1562
|
|
20240103,102800,15679442450,40500,40450,40500,40350,4541
|
|
20240103,102700,15495890500,40450,40450,40450,40400,676
|
|
20240103,102600,15468556450,40450,40350,40450,40350,1538
|
|
20240103,102500,15406397200,40400,40350,40450,40350,1636
|
|
20240103,102400,15340323500,40350,40300,40350,40300,1604
|
|
20240103,102300,15275673250,40300,40300,40350,40250,1115
|
|
20240103,102200,15230735500,40300,40250,40300,40250,457
|
|
20240103,102100,15212319150,40250,40300,40300,40250,553
|
|
20240103,102000,15190053750,40300,40300,40350,40250,1267
|
|
20240103,101900,15139033350,40300,40250,40300,40200,875
|
|
20240103,101800,15103815200,40250,40300,40300,40250,1414
|
|
20240103,101700,15046848100,40300,40200,40350,40200,1570
|
|
20240103,101600,14983607750,40200,40200,40250,40150,1668
|
|
20240103,101500,14916549000,40200,40100,40200,40050,2680
|
|
20240103,101400,14808940550,40100,40150,40150,40050,1011
|
|
20240103,101300,14768414350,40150,40200,40200,40050,5977
|
|
20240103,101200,14528738100,40200,40150,40200,40100,2977
|
|
20240103,101100,14409224000,40150,40100,40200,40100,2722
|
|
20240103,101000,14299937450,40100,40050,40150,40050,2875
|
|
20240103,100900,14184606550,40050,40050,40100,40050,1442
|
|
20240103,100800,14126844950,40050,40050,40100,40000,2490
|
|
20240103,100700,14027105750,40050,40100,40150,40000,7855
|
|
20240103,100600,13712542650,40100,40100,40100,40050,3363
|
|
20240103,100500,13577743250,40100,40100,40150,40100,2032
|
|
20240103,100400,13496233450,40100,40150,40150,40050,10938
|
|
20240103,100300,13057742600,40100,40100,40200,40100,2518
|
|
20240103,100200,12956667200,40150,40150,40200,40100,1926
|
|
20240103,100100,12879345950,40150,40150,40200,40100,2226
|
|
20240103,100000,12789992650,40150,40200,40200,40100,4998
|
|
20240103,095900,12589321950,40150,40150,40200,40150,3052
|
|
20240103,095800,12466715400,40150,40200,40200,40150,3510
|
|
20240103,095700,12325752000,40200,40250,40250,40150,7552
|
|
20240103,095600,12022135650,40250,40300,40350,40250,4108
|
|
20240103,095500,11856717550,40300,40400,40400,40250,3783
|
|
20240103,095400,11704145700,40350,40350,40400,40350,1819
|
|
20240103,095300,11630739350,40350,40300,40400,40300,3399
|
|
20240103,095200,11493638150,40300,40350,40400,40250,2027
|
|
20240103,095100,11411942600,40350,40350,40400,40250,10225
|
|
20240103,095000,10999920050,40350,40350,40400,40300,3327
|
|
20240103,094900,10865778450,40350,40600,40600,40250,38853
|
|
20240103,094800,9294616800,40550,40600,40650,40550,5853
|
|
20240103,094700,9057019950,40650,40650,40650,40600,2608
|
|
20240103,094600,8951128500,40650,40600,40650,40600,822
|
|
20240103,094500,8917742050,40600,40700,40750,40600,6877
|
|
20240103,094400,8638136300,40700,40750,40750,40700,927
|
|
20240103,094300,8600399750,40750,40700,40750,40700,677
|
|
20240103,094200,8572841300,40750,40700,40750,40700,1154
|
|
20240103,094100,8525846600,40700,40650,40750,40650,1517
|
|
20240103,094000,8464112800,40650,40700,40700,40650,1556
|
|
20240103,093900,8400841350,40700,40650,40750,40650,1295
|
|
20240103,093800,8348157750,40700,40750,40750,40650,4224
|
|
20240103,093700,8176215500,40750,40750,40800,40700,2445
|
|
20240103,093600,8076602800,40800,40800,40800,40750,584
|
|
20240103,093500,8052789450,40800,40850,40850,40750,1891
|
|
20240103,093400,7975624250,40850,40800,40850,40800,1018
|
|
20240103,093300,7934047050,40850,40800,40850,40800,400
|
|
20240103,093200,7917723000,40800,40800,40850,40750,874
|
|
20240103,093100,7882070050,40800,40800,40800,40700,3251
|
|
20240103,093000,7749609300,40750,40900,40900,40750,6397
|
|
20240103,092900,7488396300,40900,40850,40900,40850,2448
|
|
20240103,092800,7388273650,40850,40900,40950,40850,710
|
|
20240103,092700,7359239650,40900,40900,40900,40850,1406
|
|
20240103,092600,7301746750,40900,40900,40900,40850,1866
|
|
20240103,092500,7225471700,40900,40850,40900,40800,1245
|
|
20240103,092400,7174606400,40850,40800,40850,40750,2500
|
|
20240103,092300,7072596700,40800,40750,40800,40700,1585
|
|
20240103,092200,7008027850,40650,40650,40700,40650,3506
|
|
20240103,092100,6865378400,40650,40700,40750,40650,2192
|
|
20240103,092000,6776205050,40700,40650,40750,40600,6198
|
|
20240103,091900,6524309500,40650,40700,40700,40600,5276
|
|
20240103,091800,6309826000,40700,40750,40800,40650,9624
|
|
20240103,091700,5917907600,40800,40750,40800,40750,5699
|
|
20240103,091600,5685652500,40750,40900,40900,40750,8455
|
|
20240103,091500,5340623400,40900,41050,41050,40850,5230
|
|
20240103,091400,5126493650,41050,41000,41100,41000,2961
|
|
20240103,091300,5004965150,41000,41000,41050,40950,3716
|
|
20240103,091200,4852656000,40950,40950,41000,40900,1801
|
|
20240103,091100,4778899550,40950,40800,40950,40800,2894
|
|
20240103,091000,4660653050,40800,40900,40900,40750,4194
|
|
20240103,090900,4489487400,40800,40800,40900,40750,9169
|
|
20240103,090800,4115359750,40800,41000,41050,40800,11534
|
|
20240103,090700,3643119000,41050,41050,41100,41000,4775
|
|
20240103,090600,3447075450,41100,41050,41150,41000,5933
|
|
20240103,090500,3203480400,41050,41050,41100,40950,5641
|
|
20240103,090400,2972126750,41050,41100,41150,41000,9839
|
|
20240103,090300,2568441000,41100,40900,41100,40850,6103
|
|
20240103,090200,2318181950,40900,41000,41000,40750,12761
|
|
20240103,090100,1796488400,41000,40700,41100,40700,12172
|
|
20240103,090000,1298150800,40750,40600,40900,40500,31366
|