588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,184500,34534938350,40450,40450,40450,40450,12059
|
|
20240109,184400,34534938350,40450,40450,40450,40450,0
|
|
20240109,184300,34534938350,40450,40450,40450,40450,0
|
|
20240109,184200,34534938350,40450,40450,40450,40450,0
|
|
20240109,184100,34534938350,40450,40450,40450,40450,0
|
|
20240109,184000,34534938350,40450,40450,40450,40450,0
|
|
20240109,183900,34534938350,40450,40450,40450,40450,0
|
|
20240109,183800,34534938350,40450,40450,40450,40450,0
|
|
20240109,183700,34534938350,40450,40450,40450,40450,0
|
|
20240109,183600,34534938350,40450,40450,40450,40450,0
|
|
20240109,183500,34534938350,40450,40450,40450,40450,0
|
|
20240109,183400,34534938350,40450,40450,40450,40450,0
|
|
20240109,183300,34534938350,40450,40450,40450,40450,0
|
|
20240109,183200,34534938350,40450,40450,40450,40450,0
|
|
20240109,183100,34534938350,40450,40450,40450,40450,0
|
|
20240109,183000,34534938350,40450,40450,40450,40450,0
|
|
20240109,182900,34534938350,40450,40450,40450,40450,0
|
|
20240109,182800,34534938350,40450,40450,40450,40450,0
|
|
20240109,182700,34534938350,40450,40450,40450,40450,0
|
|
20240109,182600,34534938350,40450,40450,40450,40450,0
|
|
20240109,182500,34534938350,40450,40450,40450,40450,0
|
|
20240109,182400,34534938350,40450,40450,40450,40450,0
|
|
20240109,182300,34534938350,40450,40450,40450,40450,0
|
|
20240109,182200,34534938350,40450,40450,40450,40450,0
|
|
20240109,182100,34534938350,40450,40450,40450,40450,0
|
|
20240109,182000,34534938350,40450,40450,40450,40450,0
|
|
20240109,181900,34534938350,40450,40450,40450,40450,0
|
|
20240109,181800,34534938350,40450,40450,40450,40450,0
|
|
20240109,181700,34534938350,40450,40450,40450,40450,0
|
|
20240109,181600,34534938350,40450,40450,40450,40450,0
|
|
20240109,181500,34534938350,40450,40450,40450,40450,12059
|
|
20240109,181400,34534938350,40450,40450,40450,40450,0
|
|
20240109,181300,34534938350,40450,40450,40450,40450,0
|
|
20240109,181200,34534938350,40450,40450,40450,40450,0
|
|
20240109,181100,34534938350,40450,40450,40450,40450,0
|
|
20240109,181000,34534938350,40450,40450,40450,40450,0
|
|
20240109,180900,34534938350,40450,40450,40450,40450,0
|
|
20240109,180800,34534938350,40450,40450,40450,40450,0
|
|
20240109,180700,34534938350,40450,40450,40450,40450,0
|
|
20240109,180600,34534938350,40450,40450,40450,40450,0
|
|
20240109,180500,34534938350,40450,40450,40450,40450,0
|
|
20240109,180400,34534938350,40450,40450,40450,40450,0
|
|
20240109,180300,34534938350,40450,40450,40450,40450,0
|
|
20240109,180200,34534938350,40450,40450,40450,40450,0
|
|
20240109,180100,34534938350,40450,40450,40450,40450,0
|
|
20240109,180000,34534938350,40450,40450,40450,40450,0
|
|
20240109,175900,34534938350,40450,40450,40450,40450,0
|
|
20240109,175800,34534938350,40450,40450,40450,40450,0
|
|
20240109,175700,34534938350,40450,40450,40450,40450,0
|
|
20240109,175600,34534938350,40450,40450,40450,40450,0
|
|
20240109,175500,34534938350,40450,40450,40450,40450,0
|
|
20240109,175400,34534938350,40450,40450,40450,40450,0
|
|
20240109,175300,34534938350,40450,40450,40450,40450,0
|
|
20240109,175200,34534938350,40450,40450,40450,40450,0
|
|
20240109,175100,34534938350,40450,40450,40450,40450,0
|
|
20240109,175000,34534938350,40450,40450,40450,40450,0
|
|
20240109,174900,34534938350,40450,40450,40450,40450,0
|
|
20240109,174800,34534938350,40450,40450,40450,40450,0
|
|
20240109,174700,34534938350,40450,40450,40450,40450,0
|
|
20240109,174600,34534938350,40450,40450,40450,40450,0
|
|
20240109,174500,34534938350,40450,40450,40450,40450,12059
|
|
20240109,174400,34534938350,40450,40450,40450,40450,0
|
|
20240109,174300,34534938350,40450,40450,40450,40450,0
|
|
20240109,174200,34534938350,40450,40450,40450,40450,0
|
|
20240109,174100,34534938350,40450,40450,40450,40450,0
|
|
20240109,174000,34534938350,40450,40450,40450,40450,0
|
|
20240109,173900,34534938350,40450,40450,40450,40450,0
|
|
20240109,173800,34534938350,40450,40450,40450,40450,0
|
|
20240109,173700,34534938350,40450,40450,40450,40450,0
|
|
20240109,173600,34534938350,40450,40450,40450,40450,0
|
|
20240109,173500,34534938350,40450,40450,40450,40450,0
|
|
20240109,173400,34534938350,40450,40450,40450,40450,0
|
|
20240109,173300,34534938350,40450,40450,40450,40450,0
|
|
20240109,173200,34534938350,40450,40450,40450,40450,0
|
|
20240109,173100,34534938350,40450,40450,40450,40450,0
|
|
20240109,173000,34534938350,40450,40450,40450,40450,0
|
|
20240109,172900,34534938350,40450,40450,40450,40450,0
|
|
20240109,172800,34534938350,40450,40450,40450,40450,0
|
|
20240109,172700,34534938350,40450,40450,40450,40450,0
|
|
20240109,172600,34534938350,40450,40450,40450,40450,0
|
|
20240109,172500,34534938350,40450,40450,40450,40450,0
|
|
20240109,172400,34534938350,40450,40450,40450,40450,0
|
|
20240109,172300,34534938350,40450,40450,40450,40450,0
|
|
20240109,172200,34534938350,40450,40450,40450,40450,0
|
|
20240109,172100,34534938350,40450,40450,40450,40450,0
|
|
20240109,172000,34534938350,40450,40450,40450,40450,0
|
|
20240109,171900,34534938350,40450,40450,40450,40450,0
|
|
20240109,171800,34534938350,40450,40450,40450,40450,0
|
|
20240109,171700,34534938350,40450,40450,40450,40450,0
|
|
20240109,171600,34534938350,40450,40450,40450,40450,0
|
|
20240109,171500,34534938350,40450,40450,40450,40450,12059
|
|
20240109,171400,34534938350,40450,40450,40450,40450,0
|
|
20240109,171300,34534938350,40450,40450,40450,40450,0
|
|
20240109,171200,34534938350,40450,40450,40450,40450,0
|
|
20240109,171100,34534938350,40450,40450,40450,40450,0
|
|
20240109,171000,34534938350,40450,40450,40450,40450,0
|
|
20240109,170900,34534938350,40450,40450,40450,40450,0
|
|
20240109,170800,34534938350,40450,40450,40450,40450,0
|
|
20240109,170700,34534938350,40450,40450,40450,40450,0
|
|
20240109,170600,34534938350,40450,40450,40450,40450,0
|
|
20240109,170500,34534938350,40450,40450,40450,40450,0
|
|
20240109,170400,34534938350,40450,40450,40450,40450,0
|
|
20240109,170300,34534938350,40450,40450,40450,40450,0
|
|
20240109,170200,34534938350,40450,40450,40450,40450,0
|
|
20240109,170100,34534938350,40450,40450,40450,40450,0
|
|
20240109,170000,34534938350,40450,40450,40450,40450,0
|
|
20240109,165900,34534938350,40450,40450,40450,40450,0
|
|
20240109,165800,34534938350,40450,40450,40450,40450,0
|
|
20240109,165700,34534938350,40450,40450,40450,40450,0
|
|
20240109,165600,34534938350,40450,40450,40450,40450,0
|
|
20240109,165500,34534938350,40450,40450,40450,40450,0
|
|
20240109,165400,34534938350,40450,40450,40450,40450,0
|
|
20240109,165300,34534938350,40450,40450,40450,40450,0
|
|
20240109,165200,34534938350,40450,40450,40450,40450,0
|
|
20240109,165100,34534938350,40450,40450,40450,40450,0
|
|
20240109,165000,34534938350,40450,40450,40450,40450,0
|
|
20240109,164900,34534938350,40450,40450,40450,40450,0
|
|
20240109,164800,34534938350,40450,40450,40450,40450,0
|
|
20240109,164700,34534938350,40450,40450,40450,40450,0
|
|
20240109,164600,34534938350,40450,40450,40450,40450,0
|
|
20240109,164500,34534938350,40450,40450,40450,40450,12059
|
|
20240109,164400,34534938350,40450,40450,40450,40450,0
|
|
20240109,164300,34534938350,40450,40450,40450,40450,0
|
|
20240109,164200,34534938350,40450,40450,40450,40450,0
|
|
20240109,164100,34534938350,40450,40450,40450,40450,0
|
|
20240109,164000,34534938350,40450,40450,40450,40450,0
|
|
20240109,163900,34534938350,40450,40450,40450,40450,0
|
|
20240109,163800,34534938350,40450,40450,40450,40450,0
|
|
20240109,163700,34534938350,40450,40450,40450,40450,0
|
|
20240109,163600,34534938350,40450,40450,40450,40450,0
|
|
20240109,163500,34534938350,40450,40450,40450,40450,0
|
|
20240109,163400,34534938350,40450,40450,40450,40450,0
|
|
20240109,163300,34534938350,40450,40450,40450,40450,0
|
|
20240109,163200,34534938350,40450,40450,40450,40450,0
|
|
20240109,163100,34534938350,40450,40450,40450,40450,0
|
|
20240109,163000,34534938350,40450,40450,40450,40450,0
|
|
20240109,162900,34534938350,40450,40450,40450,40450,0
|
|
20240109,162800,34534938350,40450,40450,40450,40450,0
|
|
20240109,162700,34534938350,40450,40450,40450,40450,0
|
|
20240109,162600,34534938350,40450,40450,40450,40450,0
|
|
20240109,162500,34534938350,40450,40450,40450,40450,0
|
|
20240109,162400,34534938350,40450,40450,40450,40450,0
|
|
20240109,162300,34534938350,40450,40450,40450,40450,0
|
|
20240109,162200,34534938350,40450,40450,40450,40450,0
|
|
20240109,162100,34534938350,40450,40450,40450,40450,0
|
|
20240109,162000,34534938350,40450,40450,40450,40450,0
|
|
20240109,161900,34534938350,40450,40450,40450,40450,0
|
|
20240109,161800,34534938350,40450,40450,40450,40450,0
|
|
20240109,161700,34534938350,40450,40450,40450,40450,0
|
|
20240109,161600,34534938350,40450,40450,40450,40450,0
|
|
20240109,161500,34534938350,40450,40450,40450,40450,12059
|
|
20240109,161400,34534938350,40450,40450,40450,40450,0
|
|
20240109,161300,34534938350,40450,40450,40450,40450,0
|
|
20240109,161200,34534938350,40450,40450,40450,40450,0
|
|
20240109,161100,34534938350,40450,40450,40450,40450,0
|
|
20240109,161000,34534938350,40450,40450,40450,40450,0
|
|
20240109,160900,34534938350,40450,40450,40450,40450,0
|
|
20240109,160800,34534938350,40450,40450,40450,40450,0
|
|
20240109,160700,34534938350,40450,40450,40450,40450,0
|
|
20240109,160600,34534938350,40450,40450,40450,40450,0
|
|
20240109,160500,34534938350,40450,40450,40450,40450,0
|
|
20240109,160400,34534938350,40450,40450,40450,40450,0
|
|
20240109,160300,34534938350,40450,40450,40450,40450,0
|
|
20240109,160200,34534938350,40450,40450,40450,40450,0
|
|
20240109,160100,34534938350,40450,40450,40450,40450,0
|
|
20240109,160000,34534938350,40450,40450,40450,40450,0
|
|
20240109,155900,34534938350,40450,40450,40450,40450,0
|
|
20240109,155800,34534938350,40450,40450,40450,40450,0
|
|
20240109,155700,34534938350,40450,40450,40450,40450,0
|
|
20240109,155600,34534938350,40450,40450,40450,40450,0
|
|
20240109,155500,34534938350,40450,40450,40450,40450,0
|
|
20240109,155400,34534938350,40450,40450,40450,40450,0
|
|
20240109,155300,34534938350,40450,40450,40450,40450,0
|
|
20240109,155200,34534938350,40450,40450,40450,40450,0
|
|
20240109,155100,34534938350,40450,40450,40450,40450,0
|
|
20240109,155000,34534938350,40450,40450,40450,40450,0
|
|
20240109,154900,34534938350,40450,40450,40450,40450,0
|
|
20240109,154800,34534938350,40450,40450,40450,40450,0
|
|
20240109,154700,34534938350,40450,40450,40450,40450,0
|
|
20240109,154600,34534938350,40450,40450,40450,40450,0
|
|
20240109,154500,34534938350,40450,40450,40450,40450,12059
|
|
20240109,154400,34534938350,40450,40450,40450,40450,0
|
|
20240109,154300,34534938350,40450,40450,40450,40450,0
|
|
20240109,154200,34534938350,40450,40450,40450,40450,0
|
|
20240109,154100,34534938350,40450,40450,40450,40450,0
|
|
20240109,154000,34534938350,40450,40450,40450,40450,0
|
|
20240109,153900,34534938350,40450,40450,40450,40450,0
|
|
20240109,153800,34534938350,40450,40450,40450,40450,0
|
|
20240109,153700,34534938350,40450,40450,40450,40450,0
|
|
20240109,153600,34534938350,40450,40450,40450,40450,0
|
|
20240109,153500,34534938350,40450,40450,40450,40450,0
|
|
20240109,153400,34534938350,40450,40450,40450,40450,0
|
|
20240109,153300,34534938350,40450,40450,40450,40450,0
|
|
20240109,153200,34534938350,40450,40450,40450,40450,0
|
|
20240109,153100,34534938350,40450,40450,40450,40450,0
|
|
20240109,153000,34534938350,40450,40450,40450,40450,12059
|
|
20240109,152900,34047151800,40650,40650,40650,40650,0
|
|
20240109,152800,34047151800,40650,40650,40650,40650,0
|
|
20240109,152700,34047151800,40650,40650,40650,40650,0
|
|
20240109,152600,34047151800,40650,40650,40650,40650,0
|
|
20240109,152500,34047151800,40650,40650,40650,40650,0
|
|
20240109,152400,34047151800,40650,40650,40650,40650,0
|
|
20240109,152300,34047151800,40650,40650,40650,40650,0
|
|
20240109,152200,34047151800,40650,40650,40650,40650,0
|
|
20240109,152100,34047151800,40650,40650,40650,40650,0
|
|
20240109,152000,34047151800,40650,40650,40650,40650,0
|
|
20240109,151900,34047151800,40650,40600,40650,40600,746
|
|
20240109,151800,34016850700,40650,40600,40650,40600,1797
|
|
20240109,151700,33943890350,40600,40600,40700,40600,400
|
|
20240109,151600,33927636950,40650,40550,40700,40350,15927
|
|
20240109,151500,33284046300,40500,40650,40700,40500,3573
|
|
20240109,151400,33139074550,40700,40550,40700,40550,1635
|
|
20240109,151300,33072599200,40650,40500,40700,40450,12575
|
|
20240109,151200,32563427650,40550,40650,40700,40550,6111
|
|
20240109,151100,32315146000,40700,40650,40700,40600,1027
|
|
20240109,151000,32273403900,40650,40650,40700,40600,2286
|
|
20240109,150900,32180443200,40650,40600,40700,40600,1555
|
|
20240109,150800,32117231400,40650,40500,40650,40500,3108
|
|
20240109,150700,31991079900,40550,40450,40550,40450,1695
|
|
20240109,150600,31922415750,40500,40400,40500,40350,2107
|
|
20240109,150500,31837250000,40450,40500,40500,40400,1349
|
|
20240109,150400,31782702050,40500,40350,40500,40350,2863
|
|
20240109,150300,31666901900,40400,40400,40500,40350,1020
|
|
20240109,150200,31625716750,40400,40450,40450,40350,1405
|
|
20240109,150100,31568944850,40450,40400,40500,40400,1284
|
|
20240109,150000,31516997550,40400,40450,40500,40400,1521
|
|
20240109,145900,31455539050,40450,40450,40500,40350,1275
|
|
20240109,145800,31404018400,40450,40400,40450,40400,1280
|
|
20240109,145700,31352299200,40450,40400,40500,40350,2161
|
|
20240109,145600,31264906600,40450,40350,40450,40300,1405
|
|
20240109,145500,31208165600,40350,40300,40400,40300,1310
|
|
20240109,145400,31155298200,40300,40350,40450,40300,1847
|
|
20240109,145300,31080733850,40350,40350,40400,40300,965
|
|
20240109,145200,31041798600,40300,40250,40400,40250,2237
|
|
20240109,145100,30951567050,40350,40300,40350,40250,2157
|
|
20240109,145000,30864679950,40250,40250,40300,40250,1398
|
|
20240109,144900,30808401500,40200,40300,40300,40200,3726
|
|
20240109,144800,30658491950,40250,40250,40300,40250,1490
|
|
20240109,144700,30598517300,40250,40300,40350,40150,18117
|
|
20240109,144600,29870480950,40300,40250,40350,40100,31900
|
|
20240109,144500,28589454550,40300,40400,40400,40200,12982
|
|
20240109,144400,28066624050,40400,40300,40400,40300,2561
|
|
20240109,144300,27963317550,40300,40350,40400,40300,3525
|
|
20240109,144200,27821090000,40400,40350,40450,40350,2193
|
|
20240109,144100,27732571550,40400,40400,40450,40350,4261
|
|
20240109,144000,27560528700,40450,40400,40500,40400,1167
|
|
20240109,143900,27513360000,40400,40400,40450,40400,844
|
|
20240109,143800,27479260600,40450,40350,40450,40350,2037
|
|
20240109,143700,27396925950,40400,40400,40450,40350,1638
|
|
20240109,143600,27330757550,40400,40400,40450,40400,887
|
|
20240109,143500,27294920100,40400,40400,40450,40400,958
|
|
20240109,143400,27256210150,40400,40350,40450,40350,2001
|
|
20240109,143300,27175360250,40400,40400,40450,40350,3529
|
|
20240109,143200,27032798650,40400,40450,40500,40400,826
|
|
20240109,143100,26999389750,40500,40450,40500,40350,2639
|
|
20240109,143000,26892737950,40450,40450,40500,40400,7613
|
|
20240109,142900,26584990900,40450,40550,40550,40450,1425
|
|
20240109,142800,26527338150,40500,40500,40550,40450,1221
|
|
20240109,142700,26477898400,40500,40500,40550,40450,1831
|
|
20240109,142600,26403778000,40550,40500,40550,40500,1022
|
|
20240109,142500,26362386700,40450,40500,40550,40450,2817
|
|
20240109,142400,26248325000,40500,40600,40650,40500,11645
|
|
20240109,142300,25776174850,40600,40600,40650,40600,1044
|
|
20240109,142200,25733781900,40650,40700,40700,40600,745
|
|
20240109,142100,25703525800,40600,40650,40700,40600,996
|
|
20240109,142000,25663050750,40600,40700,40700,40600,1350
|
|
20240109,141900,25608220250,40650,40750,40750,40650,1397
|
|
20240109,141800,25551417400,40700,40600,40750,40600,1867
|
|
20240109,141700,25475504250,40600,40600,40650,40600,362
|
|
20240109,141600,25460797500,40600,40600,40650,40600,698
|
|
20240109,141500,25432431650,40600,40600,40650,40600,240
|
|
20240109,141400,25422680250,40650,40650,40700,40650,800
|
|
20240109,141300,25390160050,40650,40700,40750,40650,311
|
|
20240109,141200,25377506450,40700,40750,40750,40700,290
|
|
20240109,141100,25365698000,40700,40650,40700,40650,787
|
|
20240109,141000,25333674350,40700,40650,40700,40650,284
|
|
20240109,140900,25322122950,40650,40700,40700,40650,411
|
|
20240109,140800,25305409500,40700,40700,40700,40650,290
|
|
20240109,140700,25293616750,40650,40650,40700,40650,207
|
|
20240109,140600,25285197950,40650,40650,40700,40650,542
|
|
20240109,140500,25263157950,40650,40700,40700,40650,554
|
|
20240109,140400,25240635150,40700,40650,40700,40650,219
|
|
20240109,140300,25231731000,40650,40650,40700,40650,259
|
|
20240109,140200,25221197900,40650,40650,40700,40600,512
|
|
20240109,140100,25200389400,40600,40600,40700,40600,262
|
|
20240109,140000,25189739050,40600,40600,40700,40600,1655
|
|
20240109,135900,25122473650,40600,40650,40650,40600,524
|
|
20240109,135800,25101178600,40650,40650,40650,40600,687
|
|
20240109,135700,25073278550,40600,40600,40650,40550,1787
|
|
20240109,135600,25000743050,40550,40550,40600,40550,213
|
|
20240109,135500,24992103550,40550,40650,40650,40550,1563
|
|
20240109,135400,24928652750,40650,40650,40650,40600,196
|
|
20240109,135300,24920693450,40650,40650,40650,40550,2807
|
|
20240109,135200,24806736450,40600,40600,40650,40600,483
|
|
20240109,135100,24787121000,40600,40650,40700,40600,246
|
|
20240109,135000,24777122350,40650,40700,40700,40600,1232
|
|
20240109,134900,24727087350,40650,40650,40700,40600,550
|
|
20240109,134800,24704728150,40650,40700,40700,40650,561
|
|
20240109,134700,24681922650,40650,40650,40700,40650,664
|
|
20240109,134600,24654926450,40700,40700,40700,40650,260
|
|
20240109,134500,24644352550,40650,40650,40700,40650,136
|
|
20240109,134400,24638823850,40650,40750,40750,40650,290
|
|
20240109,134300,24627025700,40700,40650,40750,40650,772
|
|
20240109,134200,24595616900,40700,40700,40750,40650,683
|
|
20240109,134100,24567832050,40700,40700,40750,40650,439
|
|
20240109,134000,24549960900,40700,40700,40750,40650,246
|
|
20240109,133900,24539954500,40650,40750,40750,40650,873
|
|
20240109,133800,24504420550,40750,40700,40800,40700,380
|
|
20240109,133700,24488944850,40750,40800,40800,40700,2563
|
|
20240109,133600,24384525450,40800,40750,40800,40750,286
|
|
20240109,133500,24372865800,40750,40750,40850,40700,1342
|
|
20240109,133400,24318123900,40700,40700,40750,40650,465
|
|
20240109,133300,24299199950,40700,40650,40750,40650,749
|
|
20240109,133200,24268718900,40650,40650,40650,40550,1493
|
|
20240109,133100,24208097500,40600,40600,40650,40550,1464
|
|
20240109,133000,24148712850,40600,40600,40650,40550,534
|
|
20240109,132900,24127027000,40600,40650,40650,40550,152
|
|
20240109,132800,24120858850,40650,40550,40650,40550,2182
|
|
20240109,132700,24032292350,40600,40600,40650,40550,1305
|
|
20240109,132600,23979304400,40600,40600,40600,40550,1503
|
|
20240109,132500,23918336000,40600,40550,40650,40500,6658
|
|
20240109,132400,23648560900,40500,40550,40550,40500,7098
|
|
20240109,132300,23361088350,40550,40600,40600,40500,4878
|
|
20240109,132200,23163244450,40550,40550,40650,40550,312
|
|
20240109,132100,23150576750,40550,40650,40650,40550,507
|
|
20240109,132000,23129990400,40650,40650,40700,40600,6398
|
|
20240109,131900,22870151600,40650,40650,40700,40650,391
|
|
20240109,131800,22854253250,40650,40650,40700,40650,584
|
|
20240109,131700,22830510350,40700,40650,40700,40650,161
|
|
20240109,131600,22823963950,40650,40700,40750,40650,615
|
|
20240109,131500,22798934800,40700,40700,40750,40650,991
|
|
20240109,131400,22758612850,40700,40750,40750,40700,1626
|
|
20240109,131300,22692382250,40800,40700,40800,40700,1088
|
|
20240109,131200,22648049200,40700,40700,40700,40650,803
|
|
20240109,131100,22615392200,40650,40600,40700,40550,2377
|
|
20240109,131000,22518864650,40600,40500,40600,40500,397
|
|
20240109,130900,22502769950,40550,40600,40600,40500,283
|
|
20240109,130800,22491297450,40550,40550,40600,40500,1266
|
|
20240109,130700,22439965500,40550,40550,40600,40500,1946
|
|
20240109,130600,22361046100,40550,40550,40600,40500,3897
|
|
20240109,130500,22203027100,40600,40600,40600,40550,804
|
|
20240109,130400,22170402500,40600,40550,40650,40550,1107
|
|
20240109,130300,22125474650,40600,40550,40600,40550,1933
|
|
20240109,130200,22047025950,40600,40600,40600,40550,770
|
|
20240109,130100,22015791100,40600,40550,40600,40550,506
|
|
20240109,130000,21995264300,40550,40550,40600,40550,1017
|
|
20240109,125900,21953992200,40550,40700,40750,40550,8975
|
|
20240109,125800,21589342800,40700,40750,40750,40700,1661
|
|
20240109,125700,21521739350,40700,40750,40750,40650,2756
|
|
20240109,125600,21409572300,40700,40700,40750,40700,1107
|
|
20240109,125500,21364515650,40700,40700,40750,40700,690
|
|
20240109,125400,21336428450,40750,40700,40750,40700,1363
|
|
20240109,125300,21280948200,40750,40750,40750,40700,1376
|
|
20240109,125200,21224883250,40750,40750,40800,40750,1739
|
|
20240109,125100,21154017000,40750,40800,40800,40750,1660
|
|
20240109,125000,21086344750,40800,40750,40800,40750,527
|
|
20240109,124900,21064864400,40750,40800,40800,40750,2279
|
|
20240109,124800,20971965950,40750,40800,40850,40750,4406
|
|
20240109,124700,20792238900,40800,40800,40850,40800,134
|
|
20240109,124600,20786768900,40800,40850,40900,40800,1358
|
|
20240109,124500,20731338650,40850,40950,40950,40850,259
|
|
20240109,124400,20720750400,40850,40850,40900,40850,501
|
|
20240109,124300,20700278500,40900,41000,41000,40900,2980
|
|
20240109,124200,20578337500,41000,41000,41000,40950,131
|
|
20240109,124100,20572972600,41000,41000,41000,40950,206
|
|
20240109,124000,20564528200,41000,40950,41000,40900,409
|
|
20240109,123900,20547779600,40900,40900,40950,40900,376
|
|
20240109,123800,20532388600,40950,40950,40950,40900,176
|
|
20240109,123700,20525182500,40900,40900,40950,40900,539
|
|
20240109,123600,20503123000,40900,40900,40950,40900,361
|
|
20240109,123500,20488358000,40900,40900,40950,40850,1495
|
|
20240109,123400,20427214200,40850,40850,40900,40850,432
|
|
20240109,123300,20409566950,40850,40850,40950,40750,8254
|
|
20240109,123200,20072644500,40850,40850,40900,40850,1756
|
|
20240109,123100,20000902400,40850,40900,40900,40850,2303
|
|
20240109,123000,19906731050,40900,40950,40950,40900,575
|
|
20240109,122900,19883202450,40950,40950,41000,40900,225
|
|
20240109,122800,19873990250,40900,40950,40950,40900,674
|
|
20240109,122700,19846392100,40950,40950,41000,40900,232
|
|
20240109,122600,19836897400,40950,40950,41000,40900,541
|
|
20240109,122500,19814741400,40950,40950,40950,40900,486
|
|
20240109,122400,19794861900,40950,40900,40950,40900,141
|
|
20240109,122300,19789094850,40900,40950,41000,40900,109
|
|
20240109,122200,19784627650,40950,40900,40950,40900,647
|
|
20240109,122100,19758152950,40900,40850,40900,40850,282
|
|
20240109,122000,19746626000,40900,41000,41000,40850,2227
|
|
20240109,121900,19655530700,41000,41000,41000,40900,2213
|
|
20240109,121800,19564905950,41000,40950,41000,40950,80
|
|
20240109,121700,19561628250,41000,41050,41050,40950,1060
|
|
20240109,121600,19518158250,41050,40950,41100,40950,1514
|
|
20240109,121500,19456073400,41000,40950,41000,40950,419
|
|
20240109,121400,19438909350,40950,41000,41000,40950,638
|
|
20240109,121300,19412778600,41000,41000,41000,40950,195
|
|
20240109,121200,19404785350,40950,40950,41000,40900,356
|
|
20240109,121100,19390209500,40950,40900,40950,40900,88
|
|
20240109,121000,19386609050,40900,40900,40950,40900,453
|
|
20240109,120900,19368075000,40900,40900,40900,40850,557
|
|
20240109,120800,19345298400,40900,40900,40950,40850,785
|
|
20240109,120700,19313192750,40950,40900,40950,40850,633
|
|
20240109,120600,19287304250,40850,40850,40900,40850,215
|
|
20240109,120500,19278521300,40900,40800,40900,40800,186
|
|
20240109,120400,19270926850,40850,40800,40850,40800,698
|
|
20240109,120300,19242438850,40800,40900,40900,40800,144
|
|
20240109,120200,19236557750,40900,40950,41000,40750,6003
|
|
20240109,120100,18991485850,40950,40950,41000,40950,330
|
|
20240109,120000,18977971850,40900,40900,40900,40850,520
|
|
20240109,115900,18956721700,40850,40900,40900,40850,1618
|
|
20240109,115800,18890586850,40900,40900,40950,40900,887
|
|
20240109,115700,18854305550,40850,40850,40900,40850,567
|
|
20240109,115600,18831134300,40900,40850,40950,40850,211
|
|
20240109,115500,18822505950,40850,40850,41000,40850,1421
|
|
20240109,115400,18764376850,40900,40950,40950,40800,2936
|
|
20240109,115300,18644391100,40950,40900,40950,40900,192
|
|
20240109,115200,18636538050,40900,40900,40950,40900,263
|
|
20240109,115100,18625776150,40900,40950,41000,40900,539
|
|
20240109,115000,18603709900,40950,40950,41000,40850,2749
|
|
20240109,114900,18491231050,40900,40950,41000,40900,1573
|
|
20240109,114800,18426823350,40950,41000,41000,40950,1258
|
|
20240109,114700,18375257500,41000,41100,41100,41000,4480
|
|
20240109,114600,18191488700,41100,41050,41100,41050,1178
|
|
20240109,114500,18143085550,41100,41100,41150,41050,1043
|
|
20240109,114400,18100225350,41100,41050,41200,41050,749
|
|
20240109,114300,18069442050,41050,41150,41150,41050,848
|
|
20240109,114200,18034566900,41150,41150,41200,41100,2988
|
|
20240109,114100,17911535600,41200,41100,41200,41100,182
|
|
20240109,114000,17904040700,41150,41200,41200,41100,4078
|
|
20240109,113900,17736098450,41250,41250,41250,41250,682
|
|
20240109,113800,17707965950,41200,41200,41250,41200,380
|
|
20240109,113700,17692306200,41250,41250,41300,41250,215
|
|
20240109,113600,17683437350,41200,41200,41250,41200,821
|
|
20240109,113500,17649584450,41200,41200,41250,41200,2463
|
|
20240109,113400,17548086900,41200,41100,41200,41100,452
|
|
20240109,113300,17529495100,41150,41150,41150,41100,966
|
|
20240109,113200,17489772100,41150,41150,41150,41100,727
|
|
20240109,113100,17459870550,41100,41200,41200,41000,10408
|
|
20240109,113000,17032754650,41150,41200,41250,41050,10609
|
|
20240109,112900,16596437300,41200,41250,41250,41200,863
|
|
20240109,112800,16560845550,41250,41200,41250,41200,1827
|
|
20240109,112700,16485553900,41200,41300,41300,41150,8275
|
|
20240109,112600,16144393150,41300,41350,41350,41300,991
|
|
20240109,112500,16103454200,41350,41300,41400,41250,2504
|
|
20240109,112400,16000022400,41350,41400,41400,41350,1334
|
|
20240109,112300,15944860350,41400,41350,41450,41350,354
|
|
20240109,112200,15930201850,41400,41450,41450,41400,1300
|
|
20240109,112100,15876380100,41450,41400,41450,41400,2303
|
|
20240109,112000,15780921000,41450,41450,41450,41400,726
|
|
20240109,111900,15750847800,41450,41450,41450,41400,82
|
|
20240109,111800,15747449750,41400,41450,41450,41400,410
|
|
20240109,111700,15730464350,41400,41450,41450,41350,325
|
|
20240109,111600,15717005150,41450,41400,41450,41400,367
|
|
20240109,111500,15701805200,41400,41350,41450,41350,789
|
|
20240109,111400,15669150300,41350,41400,41450,41350,1400
|
|
20240109,111300,15611212600,41400,41350,41400,41350,296
|
|
20240109,111200,15598958550,41350,41400,41400,41350,159
|
|
20240109,111100,15592377500,41400,41400,41400,41350,2261
|
|
20240109,111000,15498795000,41400,41350,41400,41350,204
|
|
20240109,110900,15490359400,41350,41350,41400,41300,871
|
|
20240109,110800,15454342700,41300,41350,41350,41300,516
|
|
20240109,110700,15433024350,41350,41350,41350,41300,406
|
|
20240109,110600,15416245050,41300,41300,41350,41300,465
|
|
20240109,110500,15397025200,41350,41300,41350,41250,1175
|
|
20240109,110400,15348506000,41300,41300,41350,41300,1055
|
|
20240109,110300,15304930500,41300,41350,41350,41300,3533
|
|
20240109,110200,15158904750,41400,41350,41400,41350,31
|
|
20240109,110100,15157622250,41350,41350,41400,41350,2694
|
|
20240109,110000,15046205700,41350,41300,41400,41300,871
|
|
20240109,105900,15010218700,41250,41350,41350,41250,985
|
|
20240109,105800,14969563800,41300,41350,41350,41250,229
|
|
20240109,105700,14960097250,41300,41300,41400,41300,3551
|
|
20240109,105600,14813404300,41300,41350,41350,41250,9668
|
|
20240109,105500,14414221600,41350,41350,41400,41300,1379
|
|
20240109,105400,14357170950,41350,41400,41400,41300,3921
|
|
20240109,105300,14195024550,41400,41450,41450,41400,4159
|
|
20240109,105200,14022810250,41400,41450,41500,41400,621
|
|
20240109,105100,13997075150,41450,41450,41450,41400,226
|
|
20240109,105000,13987715200,41500,41450,41500,41400,1169
|
|
20240109,104900,13939287550,41450,41500,41500,41450,580
|
|
20240109,104800,13915240850,41500,41500,41500,41450,663
|
|
20240109,104700,13887727550,41500,41450,41500,41450,968
|
|
20240109,104600,13847583250,41400,41500,41500,41400,2621
|
|
20240109,104500,13738958350,41500,41450,41500,41450,245
|
|
20240109,104400,13728795050,41500,41500,41500,41450,1805
|
|
20240109,104300,13653959850,41500,41450,41500,41450,1156
|
|
20240109,104200,13605987450,41500,41450,41500,41400,1225
|
|
20240109,104100,13555217050,41450,41500,41550,41450,3843
|
|
20240109,104000,13395756600,41550,41550,41550,41550,521
|
|
20240109,103900,13374109050,41550,41550,41550,41500,308
|
|
20240109,103800,13361312050,41550,41450,41550,41450,2800
|
|
20240109,103700,13245190950,41450,41550,41550,41450,3196
|
|
20240109,103600,13112556400,41550,41600,41600,41550,8430
|
|
20240109,103500,12762225450,41650,41600,41650,41600,874
|
|
20240109,103400,12725866050,41600,41650,41650,41600,879
|
|
20240109,103300,12689293000,41600,41650,41650,41600,1398
|
|
20240109,103200,12631110650,41650,41700,41700,41600,2669
|
|
20240109,103100,12519946700,41700,41650,41700,41600,468
|
|
20240109,103000,12500457550,41600,41700,41700,41600,3217
|
|
20240109,102900,12366433350,41650,41700,41750,41650,1532
|
|
20240109,102800,12302585300,41700,41700,41750,41700,366
|
|
20240109,102700,12287314450,41750,41750,41750,41700,198
|
|
20240109,102600,12279048200,41750,41750,41750,41700,264
|
|
20240109,102500,12268034250,41750,41750,41750,41650,1253
|
|
20240109,102400,12215780800,41750,41750,41800,41750,1323
|
|
20240109,102300,12160532250,41800,41800,41800,41750,429
|
|
20240109,102200,12142618700,41800,41750,41800,41750,349
|
|
20240109,102100,12128038700,41750,41650,41750,41600,6588
|
|
20240109,102000,11853431150,41650,41650,41700,41600,2324
|
|
20240109,101900,11756654350,41650,41650,41700,41650,966
|
|
20240109,101800,11716418700,41650,41650,41700,41650,3857
|
|
20240109,101700,11555767750,41700,41700,41750,41650,2698
|
|
20240109,101600,11443254900,41700,41750,41750,41700,4726
|
|
20240109,101500,11246130400,41750,41700,41750,41700,1667
|
|
20240109,101400,11176575050,41700,41750,41750,41700,3112
|
|
20240109,101300,11046659150,41750,41800,41800,41750,1279
|
|
20240109,101200,10993250000,41750,41850,41850,41750,2761
|
|
20240109,101100,10877839950,41850,41800,41850,41800,665
|
|
20240109,101000,10850024500,41800,41850,41850,41800,524
|
|
20240109,100900,10828096800,41900,41950,41950,41850,514
|
|
20240109,100800,10806559650,41950,41950,41950,41900,913
|
|
20240109,100700,10768297500,41950,41900,41950,41850,6111
|
|
20240109,100600,10512535500,41900,41900,41950,41850,1164
|
|
20240109,100500,10463759500,41900,41950,42000,41900,963
|
|
20240109,100400,10423387250,41900,41950,42000,41900,428
|
|
20240109,100300,10405432500,41950,41950,42000,41900,825
|
|
20240109,100200,10370809500,41950,41950,42000,41900,2158
|
|
20240109,100100,10280267800,42000,42100,42100,41950,1535
|
|
20240109,100000,10215767400,42050,42050,42100,42050,947
|
|
20240109,095900,10175911500,42050,42050,42050,42000,727
|
|
20240109,095800,10145350000,42050,42050,42050,42000,705
|
|
20240109,095700,10115722900,42000,42000,42050,42000,1959
|
|
20240109,095600,10033436900,42050,42050,42050,42000,787
|
|
20240109,095500,10000349550,42050,42100,42100,42000,754
|
|
20240109,095400,9968645500,42100,42050,42100,42000,2345
|
|
20240109,095300,9869972750,42100,42050,42100,42000,1588
|
|
20240109,095200,9803177850,42000,42050,42050,42000,48
|
|
20240109,095100,9801161500,42050,42100,42100,42000,587
|
|
20240109,095000,9776474200,42050,42050,42100,42050,339
|
|
20240109,094900,9762216650,42050,41950,42050,41950,3455
|
|
20240109,094800,9617042900,42000,42050,42050,41950,515
|
|
20240109,094700,9595416300,42050,42000,42050,41950,1759
|
|
20240109,094600,9521547850,42000,42000,42050,42000,1727
|
|
20240109,094500,9448988550,41950,42000,42000,41950,564
|
|
20240109,094400,9425305750,42000,41900,42000,41900,805
|
|
20240109,094300,9391536500,41950,41950,41950,41900,851
|
|
20240109,094200,9355838350,41950,41950,41950,41900,385
|
|
20240109,094100,9339691200,41950,42000,42000,41950,866
|
|
20240109,094000,9303352100,42000,42100,42100,41950,1610
|
|
20240109,093900,9235699450,42050,41850,42100,41800,9339
|
|
20240109,093800,8843677200,41900,41900,41900,41850,1832
|
|
20240109,093700,8766953350,41950,41950,42000,41950,2130
|
|
20240109,093600,8677597800,41900,41950,41950,41900,1007
|
|
20240109,093500,8635356600,41950,41950,41950,41900,486
|
|
20240109,093400,8614989300,41950,41850,41950,41800,5291
|
|
20240109,093300,8393187750,41800,41850,41850,41800,4838
|
|
20240109,093200,8190875900,41850,41850,41850,41800,1705
|
|
20240109,093100,8119540500,41850,41850,41850,41800,1483
|
|
20240109,093000,8057480200,41850,41900,41900,41800,1888
|
|
20240109,092900,7978488600,41850,41850,41900,41800,1010
|
|
20240109,092800,7936221400,41850,41850,41850,41800,1088
|
|
20240109,092700,7890691850,41800,41850,41850,41800,498
|
|
20240109,092600,7869851050,41850,41900,41900,41850,422
|
|
20240109,092500,7852187900,41950,41850,41950,41850,2283
|
|
20240109,092400,7756593850,41850,41800,41850,41750,1003
|
|
20240109,092300,7714678950,41800,41800,41800,41750,1688
|
|
20240109,092200,7644133300,41850,41800,41850,41750,2017
|
|
20240109,092100,7559847050,41800,41800,41800,41750,558
|
|
20240109,092000,7536538600,41800,41850,41850,41800,617
|
|
20240109,091900,7510747450,41850,41800,41850,41800,2046
|
|
20240109,091800,7425220750,41850,41850,41850,41750,1523
|
|
20240109,091700,7361549100,41850,41800,41850,41750,4838
|
|
20240109,091600,7159416100,41800,41700,41800,41700,3848
|
|
20240109,091500,6998871850,41700,41750,41850,41650,6558
|
|
20240109,091400,6725336950,41700,41950,41950,41700,14404
|
|
20240109,091300,6122774950,41950,42050,42050,41950,4844
|
|
20240109,091200,5919373500,42050,42050,42150,41950,5482
|
|
20240109,091100,5688884150,42050,42100,42150,42000,4509
|
|
20240109,091000,5499251100,42100,42350,42400,42000,11621
|
|
20240109,090900,5008603950,42400,42300,42450,42200,9253
|
|
20240109,090800,4616601600,42200,42150,42350,42100,13401
|
|
20240109,090700,4050527450,42200,42150,42200,42050,4962
|
|
20240109,090600,3841266050,42250,42100,42250,41950,10399
|
|
20240109,090500,3402962950,42100,42050,42100,41900,7775
|
|
20240109,090400,3076279300,42050,42250,42300,42050,9442
|
|
20240109,090300,2678099450,42250,41800,42250,41800,12365
|
|
20240109,090200,2157556900,41900,42000,42000,41750,7248
|
|
20240109,090100,1854155950,42000,42050,42200,41950,10154
|
|
20240109,090000,1427426850,42050,42000,42300,41950,33867
|