620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,191700,39558139800,31100,31100,31100,31100,17061
|
|
20240103,191600,39558139800,31100,31100,31100,31100,0
|
|
20240103,191500,39558139800,31100,31100,31100,31100,0
|
|
20240103,191400,39558139800,31100,31100,31100,31100,0
|
|
20240103,191300,39558139800,31100,31100,31100,31100,0
|
|
20240103,191200,39558139800,31100,31100,31100,31100,0
|
|
20240103,191100,39558139800,31100,31100,31100,31100,0
|
|
20240103,191000,39558139800,31100,31100,31100,31100,0
|
|
20240103,190900,39558139800,31100,31100,31100,31100,0
|
|
20240103,190800,39558139800,31100,31100,31100,31100,0
|
|
20240103,190700,39558139800,31100,31100,31100,31100,0
|
|
20240103,190600,39558139800,31100,31100,31100,31100,0
|
|
20240103,190500,39558139800,31100,31100,31100,31100,0
|
|
20240103,190400,39558139800,31100,31100,31100,31100,0
|
|
20240103,190300,39558139800,31100,31100,31100,31100,0
|
|
20240103,190200,39558139800,31100,31100,31100,31100,0
|
|
20240103,190100,39558139800,31100,31100,31100,31100,0
|
|
20240103,190000,39558139800,31100,31100,31100,31100,0
|
|
20240103,185900,39558139800,31100,31100,31100,31100,0
|
|
20240103,185800,39558139800,31100,31100,31100,31100,0
|
|
20240103,185700,39558139800,31100,31100,31100,31100,0
|
|
20240103,185600,39558139800,31100,31100,31100,31100,0
|
|
20240103,185500,39558139800,31100,31100,31100,31100,0
|
|
20240103,185400,39558139800,31100,31100,31100,31100,0
|
|
20240103,185300,39558139800,31100,31100,31100,31100,0
|
|
20240103,185200,39558139800,31100,31100,31100,31100,0
|
|
20240103,185100,39558139800,31100,31100,31100,31100,0
|
|
20240103,185000,39558139800,31100,31100,31100,31100,0
|
|
20240103,184900,39558139800,31100,31100,31100,31100,0
|
|
20240103,184800,39558139800,31100,31100,31100,31100,0
|
|
20240103,184700,39558139800,31100,31100,31100,31100,17061
|
|
20240103,184600,39558139800,31100,31100,31100,31100,0
|
|
20240103,184500,39558139800,31100,31100,31100,31100,0
|
|
20240103,184400,39558139800,31100,31100,31100,31100,0
|
|
20240103,184300,39558139800,31100,31100,31100,31100,0
|
|
20240103,184200,39558139800,31100,31100,31100,31100,0
|
|
20240103,184100,39558139800,31100,31100,31100,31100,0
|
|
20240103,184000,39558139800,31100,31100,31100,31100,0
|
|
20240103,183900,39558139800,31100,31100,31100,31100,0
|
|
20240103,183800,39558139800,31100,31100,31100,31100,0
|
|
20240103,183700,39558139800,31100,31100,31100,31100,0
|
|
20240103,183600,39558139800,31100,31100,31100,31100,0
|
|
20240103,183500,39558139800,31100,31100,31100,31100,0
|
|
20240103,183400,39558139800,31100,31100,31100,31100,0
|
|
20240103,183300,39558139800,31100,31100,31100,31100,0
|
|
20240103,183200,39558139800,31100,31100,31100,31100,0
|
|
20240103,183100,39558139800,31100,31100,31100,31100,0
|
|
20240103,183000,39558139800,31100,31100,31100,31100,0
|
|
20240103,182900,39558139800,31100,31100,31100,31100,0
|
|
20240103,182800,39558139800,31100,31100,31100,31100,0
|
|
20240103,182700,39558139800,31100,31100,31100,31100,0
|
|
20240103,182600,39558139800,31100,31100,31100,31100,0
|
|
20240103,182500,39558139800,31100,31100,31100,31100,0
|
|
20240103,182400,39558139800,31100,31100,31100,31100,0
|
|
20240103,182300,39558139800,31100,31100,31100,31100,0
|
|
20240103,182200,39558139800,31100,31100,31100,31100,0
|
|
20240103,182100,39558139800,31100,31100,31100,31100,0
|
|
20240103,182000,39558139800,31100,31100,31100,31100,0
|
|
20240103,181900,39558139800,31100,31100,31100,31100,0
|
|
20240103,181800,39558139800,31100,31100,31100,31100,0
|
|
20240103,181700,39558139800,31100,31100,31100,31100,17061
|
|
20240103,181600,39558139800,31100,31100,31100,31100,0
|
|
20240103,181500,39558139800,31100,31100,31100,31100,0
|
|
20240103,181400,39558139800,31100,31100,31100,31100,0
|
|
20240103,181300,39558139800,31100,31100,31100,31100,0
|
|
20240103,181200,39558139800,31100,31100,31100,31100,0
|
|
20240103,181100,39558139800,31100,31100,31100,31100,0
|
|
20240103,181000,39558139800,31100,31100,31100,31100,0
|
|
20240103,180900,39558139800,31100,31100,31100,31100,0
|
|
20240103,180800,39558139800,31100,31100,31100,31100,0
|
|
20240103,180700,39558139800,31100,31100,31100,31100,0
|
|
20240103,180600,39558139800,31100,31100,31100,31100,0
|
|
20240103,180500,39558139800,31100,31100,31100,31100,0
|
|
20240103,180400,39558139800,31100,31100,31100,31100,0
|
|
20240103,180300,39558139800,31100,31100,31100,31100,0
|
|
20240103,180200,39558139800,31100,31100,31100,31100,0
|
|
20240103,180100,39558139800,31100,31100,31100,31100,0
|
|
20240103,180000,39558139800,31100,31100,31100,31100,0
|
|
20240103,175900,39558139800,31100,31100,31100,31100,0
|
|
20240103,175800,39558139800,31100,31100,31100,31100,0
|
|
20240103,175700,39558139800,31100,31100,31100,31100,0
|
|
20240103,175600,39558139800,31100,31100,31100,31100,0
|
|
20240103,175500,39558139800,31100,31100,31100,31100,0
|
|
20240103,175400,39558139800,31100,31100,31100,31100,0
|
|
20240103,175300,39558139800,31100,31100,31100,31100,0
|
|
20240103,175200,39558139800,31100,31100,31100,31100,0
|
|
20240103,175100,39558139800,31100,31100,31100,31100,0
|
|
20240103,175000,39558139800,31100,31100,31100,31100,0
|
|
20240103,174900,39558139800,31100,31100,31100,31100,0
|
|
20240103,174800,39558139800,31100,31100,31100,31100,0
|
|
20240103,174700,39558139800,31100,31100,31100,31100,17061
|
|
20240103,174600,39558139800,31100,31100,31100,31100,0
|
|
20240103,174500,39558139800,31100,31100,31100,31100,0
|
|
20240103,174400,39558139800,31100,31100,31100,31100,0
|
|
20240103,174300,39558139800,31100,31100,31100,31100,0
|
|
20240103,174200,39558139800,31100,31100,31100,31100,0
|
|
20240103,174100,39558139800,31100,31100,31100,31100,0
|
|
20240103,174000,39558139800,31100,31100,31100,31100,0
|
|
20240103,173900,39558139800,31100,31100,31100,31100,0
|
|
20240103,173800,39558139800,31100,31100,31100,31100,0
|
|
20240103,173700,39558139800,31100,31100,31100,31100,0
|
|
20240103,173600,39558139800,31100,31100,31100,31100,0
|
|
20240103,173500,39558139800,31100,31100,31100,31100,0
|
|
20240103,173400,39558139800,31100,31100,31100,31100,0
|
|
20240103,173300,39558139800,31100,31100,31100,31100,0
|
|
20240103,173200,39558139800,31100,31100,31100,31100,0
|
|
20240103,173100,39558139800,31100,31100,31100,31100,0
|
|
20240103,173000,39558139800,31100,31100,31100,31100,0
|
|
20240103,172900,39558139800,31100,31100,31100,31100,0
|
|
20240103,172800,39558139800,31100,31100,31100,31100,0
|
|
20240103,172700,39558139800,31100,31100,31100,31100,0
|
|
20240103,172600,39558139800,31100,31100,31100,31100,0
|
|
20240103,172500,39558139800,31100,31100,31100,31100,0
|
|
20240103,172400,39558139800,31100,31100,31100,31100,0
|
|
20240103,172300,39558139800,31100,31100,31100,31100,0
|
|
20240103,172200,39558139800,31100,31100,31100,31100,0
|
|
20240103,172100,39558139800,31100,31100,31100,31100,0
|
|
20240103,172000,39558139800,31100,31100,31100,31100,0
|
|
20240103,171900,39558139800,31100,31100,31100,31100,0
|
|
20240103,171800,39558139800,31100,31100,31100,31100,0
|
|
20240103,171700,39558139800,31100,31100,31100,31100,17061
|
|
20240103,171600,39558139800,31100,31100,31100,31100,0
|
|
20240103,171500,39558139800,31100,31100,31100,31100,0
|
|
20240103,171400,39558139800,31100,31100,31100,31100,0
|
|
20240103,171300,39558139800,31100,31100,31100,31100,0
|
|
20240103,171200,39558139800,31100,31100,31100,31100,0
|
|
20240103,171100,39558139800,31100,31100,31100,31100,0
|
|
20240103,171000,39558139800,31100,31100,31100,31100,0
|
|
20240103,170900,39558139800,31100,31100,31100,31100,0
|
|
20240103,170800,39558139800,31100,31100,31100,31100,0
|
|
20240103,170700,39558139800,31100,31100,31100,31100,0
|
|
20240103,170600,39558139800,31100,31100,31100,31100,0
|
|
20240103,170500,39558139800,31100,31100,31100,31100,0
|
|
20240103,170400,39558139800,31100,31100,31100,31100,0
|
|
20240103,170300,39558139800,31100,31100,31100,31100,0
|
|
20240103,170200,39558139800,31100,31100,31100,31100,0
|
|
20240103,170100,39558139800,31100,31100,31100,31100,0
|
|
20240103,170000,39558139800,31100,31100,31100,31100,0
|
|
20240103,165900,39558139800,31100,31100,31100,31100,0
|
|
20240103,165800,39558139800,31100,31100,31100,31100,0
|
|
20240103,165700,39558139800,31100,31100,31100,31100,0
|
|
20240103,165600,39558139800,31100,31100,31100,31100,0
|
|
20240103,165500,39558139800,31100,31100,31100,31100,0
|
|
20240103,165400,39558139800,31100,31100,31100,31100,0
|
|
20240103,165300,39558139800,31100,31100,31100,31100,0
|
|
20240103,165200,39558139800,31100,31100,31100,31100,0
|
|
20240103,165100,39558139800,31100,31100,31100,31100,0
|
|
20240103,165000,39558139800,31100,31100,31100,31100,0
|
|
20240103,164900,39558139800,31100,31100,31100,31100,0
|
|
20240103,164800,39558139800,31100,31100,31100,31100,0
|
|
20240103,164700,39558139800,31100,31100,31100,31100,17061
|
|
20240103,164600,39558139800,31100,31100,31100,31100,0
|
|
20240103,164500,39558139800,31100,31100,31100,31100,0
|
|
20240103,164400,39558139800,31100,31100,31100,31100,0
|
|
20240103,164300,39558139800,31100,31100,31100,31100,0
|
|
20240103,164200,39558139800,31100,31100,31100,31100,0
|
|
20240103,164100,39558139800,31100,31100,31100,31100,0
|
|
20240103,164000,39558139800,31100,31100,31100,31100,0
|
|
20240103,163900,39558139800,31100,31100,31100,31100,0
|
|
20240103,163800,39558139800,31100,31100,31100,31100,0
|
|
20240103,163700,39558139800,31100,31100,31100,31100,0
|
|
20240103,163600,39558139800,31100,31100,31100,31100,0
|
|
20240103,163500,39558139800,31100,31100,31100,31100,0
|
|
20240103,163400,39558139800,31100,31100,31100,31100,0
|
|
20240103,163300,39558139800,31100,31100,31100,31100,0
|
|
20240103,163200,39558139800,31100,31100,31100,31100,0
|
|
20240103,163100,39558139800,31100,31100,31100,31100,0
|
|
20240103,163000,39558139800,31100,31100,31100,31100,0
|
|
20240103,162900,39558139800,31100,31100,31100,31100,0
|
|
20240103,162800,39558139800,31100,31100,31100,31100,0
|
|
20240103,162700,39558139800,31100,31100,31100,31100,0
|
|
20240103,162600,39558139800,31100,31100,31100,31100,0
|
|
20240103,162500,39558139800,31100,31100,31100,31100,0
|
|
20240103,162400,39558139800,31100,31100,31100,31100,0
|
|
20240103,162300,39558139800,31100,31100,31100,31100,0
|
|
20240103,162200,39558139800,31100,31100,31100,31100,0
|
|
20240103,162100,39558139800,31100,31100,31100,31100,0
|
|
20240103,162000,39558139800,31100,31100,31100,31100,0
|
|
20240103,161900,39558139800,31100,31100,31100,31100,0
|
|
20240103,161800,39558139800,31100,31100,31100,31100,0
|
|
20240103,161700,39558139800,31100,31100,31100,31100,17061
|
|
20240103,161600,39558139800,31100,31100,31100,31100,0
|
|
20240103,161500,39558139800,31100,31100,31100,31100,0
|
|
20240103,161400,39558139800,31100,31100,31100,31100,0
|
|
20240103,161300,39558139800,31100,31100,31100,31100,0
|
|
20240103,161200,39558139800,31100,31100,31100,31100,0
|
|
20240103,161100,39558139800,31100,31100,31100,31100,0
|
|
20240103,161000,39558139800,31100,31100,31100,31100,0
|
|
20240103,160900,39558139800,31100,31100,31100,31100,0
|
|
20240103,160800,39558139800,31100,31100,31100,31100,0
|
|
20240103,160700,39558139800,31100,31100,31100,31100,0
|
|
20240103,160600,39558139800,31100,31100,31100,31100,0
|
|
20240103,160500,39558139800,31100,31100,31100,31100,0
|
|
20240103,160400,39558139800,31100,31100,31100,31100,0
|
|
20240103,160300,39558139800,31100,31100,31100,31100,0
|
|
20240103,160200,39558139800,31100,31100,31100,31100,0
|
|
20240103,160100,39558139800,31100,31100,31100,31100,0
|
|
20240103,160000,39558139800,31100,31100,31100,31100,0
|
|
20240103,155900,39558139800,31100,31100,31100,31100,0
|
|
20240103,155800,39558139800,31100,31100,31100,31100,0
|
|
20240103,155700,39558139800,31100,31100,31100,31100,0
|
|
20240103,155600,39558139800,31100,31100,31100,31100,0
|
|
20240103,155500,39558139800,31100,31100,31100,31100,0
|
|
20240103,155400,39558139800,31100,31100,31100,31100,0
|
|
20240103,155300,39558139800,31100,31100,31100,31100,0
|
|
20240103,155200,39558139800,31100,31100,31100,31100,0
|
|
20240103,155100,39558139800,31100,31100,31100,31100,0
|
|
20240103,155000,39558139800,31100,31100,31100,31100,0
|
|
20240103,154900,39558139800,31100,31100,31100,31100,0
|
|
20240103,154800,39558139800,31100,31100,31100,31100,0
|
|
20240103,154700,39558139800,31100,31100,31100,31100,17061
|
|
20240103,154600,39558139800,31100,31100,31100,31100,0
|
|
20240103,154500,39558139800,31100,31100,31100,31100,0
|
|
20240103,154400,39558139800,31100,31100,31100,31100,0
|
|
20240103,154300,39558139800,31100,31100,31100,31100,0
|
|
20240103,154200,39558139800,31100,31100,31100,31100,0
|
|
20240103,154100,39558139800,31100,31100,31100,31100,0
|
|
20240103,154000,39558139800,31100,31100,31100,31100,0
|
|
20240103,153900,39558139800,31100,31100,31100,31100,0
|
|
20240103,153800,39558139800,31100,31100,31100,31100,0
|
|
20240103,153700,39558139800,31100,31100,31100,31100,0
|
|
20240103,153600,39558139800,31100,31100,31100,31100,0
|
|
20240103,153500,39558139800,31100,31100,31100,31100,0
|
|
20240103,153400,39558139800,31100,31100,31100,31100,0
|
|
20240103,153300,39558139800,31100,31100,31100,31100,0
|
|
20240103,153200,39558139800,31100,31100,31100,31100,0
|
|
20240103,153100,39558139800,31100,31100,31100,31100,0
|
|
20240103,153000,39558139800,31100,31100,31100,31100,17061
|
|
20240103,152900,39027542700,31300,31300,31300,31300,0
|
|
20240103,152800,39027542700,31300,31300,31300,31300,0
|
|
20240103,152700,39027542700,31300,31300,31300,31300,0
|
|
20240103,152600,39027542700,31300,31300,31300,31300,0
|
|
20240103,152500,39027542700,31300,31300,31300,31300,0
|
|
20240103,152400,39027542700,31300,31300,31300,31300,0
|
|
20240103,152300,39027542700,31300,31300,31300,31300,0
|
|
20240103,152200,39027542700,31300,31300,31300,31300,0
|
|
20240103,152100,39027542700,31300,31300,31300,31300,0
|
|
20240103,152000,39027542700,31300,31300,31300,31300,0
|
|
20240103,151900,39027542700,31300,30950,31300,30900,16054
|
|
20240103,151800,38529111450,30950,30600,30950,30600,15302
|
|
20240103,151700,38059068600,30650,30650,30650,30600,4541
|
|
20240103,151600,37919908600,30650,30650,30650,30550,13777
|
|
20240103,151500,37497804050,30650,30550,30650,30550,2286
|
|
20240103,151400,37427854100,30550,30600,30650,30550,723
|
|
20240103,151300,37405749400,30600,30600,30600,30550,1066
|
|
20240103,151200,37373141950,30600,30600,30600,30550,1149
|
|
20240103,151100,37337999150,30600,30600,30650,30550,1655
|
|
20240103,151000,37287364100,30600,30650,30650,30600,1202
|
|
20240103,150900,37250570200,30600,30650,30650,30600,2595
|
|
20240103,150800,37171054400,30650,30650,30650,30600,454
|
|
20240103,150700,37157140200,30650,30600,30650,30600,958
|
|
20240103,150600,37127818950,30600,30600,30650,30600,854
|
|
20240103,150500,37101673600,30650,30650,30650,30600,1178
|
|
20240103,150400,37065620000,30650,30650,30650,30600,427
|
|
20240103,150300,37052542400,30600,30550,30650,30550,1412
|
|
20240103,150200,37009347950,30550,30600,30600,30500,3274
|
|
20240103,150100,36909408700,30650,30650,30650,30550,1582
|
|
20240103,150000,36861001950,30650,30600,30650,30600,825
|
|
20240103,145900,36835750650,30650,30650,30650,30600,1153
|
|
20240103,145800,36800434850,30650,30650,30650,30600,1008
|
|
20240103,145700,36769550350,30600,30550,30650,30550,14925
|
|
20240103,145600,36312202150,30600,30600,30600,30550,1095
|
|
20240103,145500,36278715800,30600,30600,30600,30550,2253
|
|
20240103,145400,36209776450,30600,30650,30650,30600,370
|
|
20240103,145300,36198449400,30650,30600,30650,30600,1415
|
|
20240103,145200,36155090100,30600,30600,30650,30550,1942
|
|
20240103,145100,36095675500,30550,30650,30650,30550,3010
|
|
20240103,145000,36003570750,30600,30600,30650,30600,471
|
|
20240103,144900,35989153050,30650,30650,30650,30600,120
|
|
20240103,144800,35985475800,30650,30600,30650,30600,2701
|
|
20240103,144700,35902705400,30650,30600,30650,30600,1349
|
|
20240103,144600,35861420500,30650,30650,30650,30600,839
|
|
20240103,144500,35835718700,30650,30650,30650,30600,194
|
|
20240103,144400,35829778950,30650,30600,30650,30600,885
|
|
20240103,144300,35802693150,30600,30600,30650,30550,721
|
|
20240103,144200,35780631000,30550,30600,30600,30550,182
|
|
20240103,144100,35775067850,30550,30600,30600,30550,1919
|
|
20240103,144000,35716387350,30600,30600,30600,30550,781
|
|
20240103,143900,35692489850,30550,30600,30600,30500,3197
|
|
20240103,143800,35594809350,30550,30600,30600,30550,376
|
|
20240103,143700,35583318400,30600,30600,30600,30550,592
|
|
20240103,143600,35565221500,30600,30600,30600,30550,652
|
|
20240103,143500,35545270350,30600,30650,30650,30600,1732
|
|
20240103,143400,35492238150,30650,30600,30650,30600,727
|
|
20240103,143300,35469988900,30600,30600,30650,30600,1016
|
|
20240103,143200,35438893750,30600,30600,30650,30600,644
|
|
20240103,143100,35419171600,30600,30650,30650,30600,1201
|
|
20240103,143000,35382404700,30600,30650,30650,30600,242
|
|
20240103,142900,35374992350,30650,30600,30650,30600,1143
|
|
20240103,142800,35340011200,30600,30600,30650,30550,1245
|
|
20240103,142700,35301913550,30600,30600,30650,30550,3224
|
|
20240103,142600,35203170350,30600,30600,30600,30550,320
|
|
20240103,142500,35193382250,30550,30600,30650,30550,624
|
|
20240103,142400,35174300350,30600,30650,30650,30600,514
|
|
20240103,142300,35158569550,30650,30650,30650,30600,405
|
|
20240103,142200,35146172850,30600,30650,30650,30600,606
|
|
20240103,142100,35127624350,30650,30600,30650,30600,138
|
|
20240103,142000,35123399100,30550,30600,30650,30550,1261
|
|
20240103,141900,35084860250,30600,30650,30650,30600,127
|
|
20240103,141800,35080970500,30600,30600,30650,30600,1693
|
|
20240103,141700,35029162900,30600,30600,30600,30550,410
|
|
20240103,141600,35016618250,30550,30600,30600,30550,405
|
|
20240103,141500,35004240850,30550,30550,30600,30550,286
|
|
20240103,141400,34995498300,30550,30600,30600,30550,219
|
|
20240103,141300,34988801050,30600,30600,30650,30550,325
|
|
20240103,141200,34978855650,30600,30600,30650,30550,1317
|
|
20240103,141100,34938595500,30550,30650,30650,30550,377
|
|
20240103,141000,34927064650,30650,30600,30650,30600,429
|
|
20240103,140900,34913930700,30600,30600,30600,30550,1029
|
|
20240103,140800,34882450650,30600,30650,30650,30550,906
|
|
20240103,140700,34854730150,30600,30600,30650,30600,882
|
|
20240103,140600,34827712700,30600,30650,30650,30600,5514
|
|
20240103,140500,34658720750,30650,30600,30650,30550,1430
|
|
20240103,140400,34614941800,30650,30650,30650,30600,569
|
|
20240103,140300,34597525950,30600,30650,30650,30600,125
|
|
20240103,140200,34593697600,30650,30650,30650,30550,358
|
|
20240103,140100,34582750800,30600,30600,30650,30550,427
|
|
20240103,140000,34569691550,30600,30550,30650,30500,650
|
|
20240103,135900,34549832300,30550,30600,30650,30550,2587
|
|
20240103,135800,34470746600,30600,30600,30650,30550,740
|
|
20240103,135700,34448102150,30600,30600,30650,30600,1037
|
|
20240103,135600,34416366450,30600,30650,30700,30550,1941
|
|
20240103,135500,34356929200,30700,30600,30750,30600,781
|
|
20240103,135400,34332941300,30700,30650,30700,30550,1052
|
|
20240103,135300,34300743550,30650,30550,30650,30550,679
|
|
20240103,135200,34279945850,30550,30600,30600,30500,763
|
|
20240103,135100,34256635400,30600,30600,30600,30550,387
|
|
20240103,135000,34244802450,30600,30600,30650,30550,1755
|
|
20240103,134900,34191154400,30650,30600,30650,30600,270
|
|
20240103,134800,34182888050,30650,30600,30650,30600,236
|
|
20240103,134700,34175657150,30600,30650,30650,30550,1389
|
|
20240103,134600,34133170400,30650,30600,30650,30600,578
|
|
20240103,134500,34115476750,30650,30650,30650,30600,369
|
|
20240103,134400,34104176500,30650,30650,30700,30600,372
|
|
20240103,134300,34092784900,30650,30600,30700,30550,153
|
|
20240103,134200,34088098550,30600,30650,30650,30600,307
|
|
20240103,134100,34078701050,30600,30700,30700,30600,752
|
|
20240103,134000,34055682500,30700,30650,30700,30600,591
|
|
20240103,133900,34037568950,30600,30700,30700,30600,777
|
|
20240103,133800,34013757500,30700,30650,30700,30650,782
|
|
20240103,133700,33989768450,30650,30750,30750,30650,1256
|
|
20240103,133600,33951262800,30700,30650,30750,30650,1484
|
|
20240103,133500,33905713650,30700,30700,30700,30600,593
|
|
20240103,133400,33887535500,30650,30550,30650,30500,1985
|
|
20240103,133300,33826851650,30500,30450,30550,30450,804
|
|
20240103,133200,33802339300,30450,30600,30650,30450,4131
|
|
20240103,133100,33676322200,30650,30700,30750,30600,2329
|
|
20240103,133000,33604967050,30700,30700,30750,30650,817
|
|
20240103,132900,33579898750,30700,30750,30800,30700,2060
|
|
20240103,132800,33516640750,30800,30850,30850,30800,505
|
|
20240103,132700,33501083250,30850,30800,30850,30750,360
|
|
20240103,132600,33489992850,30800,30800,30850,30800,394
|
|
20240103,132500,33477856700,30800,30800,30850,30750,258
|
|
20240103,132400,33469917250,30800,30750,30850,30750,451
|
|
20240103,132300,33456026350,30800,30800,30800,30700,521
|
|
20240103,132200,33439999350,30750,30750,30850,30750,949
|
|
20240103,132100,33410807300,30750,30800,30850,30750,1319
|
|
20240103,132000,33370187200,30800,30800,30800,30700,952
|
|
20240103,131900,33340922700,30800,30800,30800,30750,427
|
|
20240103,131800,33327788800,30800,30800,30850,30700,897
|
|
20240103,131700,33300189950,30750,30850,30850,30750,1270
|
|
20240103,131600,33261069400,30850,30850,30850,30800,487
|
|
20240103,131500,33246067300,30850,30850,30900,30800,646
|
|
20240103,131400,33226134600,30850,30850,30900,30800,497
|
|
20240103,131300,33210801300,30850,30800,30900,30800,547
|
|
20240103,131200,33193927450,30800,30750,30850,30750,1045
|
|
20240103,131100,33161744800,30800,30800,30800,30750,590
|
|
20240103,131000,33143584650,30750,30550,30750,30500,534
|
|
20240103,130900,33127230400,30550,30550,30800,30500,1511
|
|
20240103,130800,33081026400,30550,30650,30650,30550,1922
|
|
20240103,130700,33022246550,30600,30650,30650,30600,793
|
|
20240103,130600,32997974750,30650,30600,30650,30550,1095
|
|
20240103,130500,32964483050,30550,30650,30700,30550,2138
|
|
20240103,130400,32899070900,30650,30800,30800,30650,624
|
|
20240103,130300,32879910450,30800,30800,30850,30700,879
|
|
20240103,130200,32852886300,30850,30850,30850,30800,410
|
|
20240103,130100,32840255800,30850,30700,30850,30700,273
|
|
20240103,130000,32831853600,30700,30950,30950,30600,1154
|
|
20240103,125900,32796373250,30950,30750,30950,30700,945
|
|
20240103,125800,32767242750,30750,30650,30750,30600,1802
|
|
20240103,125700,32712057850,30650,30500,30650,30500,1586
|
|
20240103,125600,32663549950,30550,30600,30600,30500,719
|
|
20240103,125500,32641573050,30600,30600,30650,30500,1776
|
|
20240103,125400,32587288550,30550,30550,30650,30500,1368
|
|
20240103,125300,32545438050,30550,30650,30650,30450,5826
|
|
20240103,125200,32367566600,30600,30800,30850,30600,6298
|
|
20240103,125100,32174205700,30850,30850,30900,30800,1304
|
|
20240103,125000,32133984500,30900,30900,31000,30850,637
|
|
20240103,124900,32114303050,30900,30950,31000,30900,1688
|
|
20240103,124800,32062110350,30900,30950,31050,30900,4363
|
|
20240103,124700,31927015000,30950,31050,31100,30950,1854
|
|
20240103,124600,31869543550,31050,31150,31150,31050,947
|
|
20240103,124500,31840124300,31150,31050,31150,31050,2095
|
|
20240103,124400,31774968200,31050,31050,31100,31000,1067
|
|
20240103,124300,31741864950,31050,31100,31100,31050,3354
|
|
20240103,124200,31637704500,31050,31100,31100,31050,932
|
|
20240103,124100,31608733150,31050,31100,31100,31050,717
|
|
20240103,124000,31586467700,31100,31100,31150,31000,1845
|
|
20240103,123900,31529129600,31150,31150,31150,31100,1862
|
|
20240103,123800,31471212950,31150,31150,31150,31100,1781
|
|
20240103,123700,31415794700,31150,31100,31200,31100,2316
|
|
20240103,123600,31343669500,31150,31150,31200,31100,1182
|
|
20240103,123500,31306877300,31150,31150,31200,31100,859
|
|
20240103,123400,31280099350,31100,31100,31200,31050,4527
|
|
20240103,123300,31139204700,31100,31100,31100,31050,318
|
|
20240103,123200,31129321300,31050,31100,31150,31050,1009
|
|
20240103,123100,31097932550,31100,31050,31150,31000,1271
|
|
20240103,123000,31058410350,31000,30850,31000,30800,3860
|
|
20240103,122900,30939255050,30850,31100,31150,30850,9369
|
|
20240103,122800,30649007300,31150,31200,31200,31100,1551
|
|
20240103,122700,30600719000,31200,31300,31350,31150,2708
|
|
20240103,122600,30516181950,31300,31400,31400,31300,764
|
|
20240103,122500,30492258150,31350,31400,31450,31350,1044
|
|
20240103,122400,30459504600,31450,31500,31500,31350,2144
|
|
20240103,122300,30392239100,31500,31450,31500,31400,2390
|
|
20240103,122200,30317096650,31400,31400,31500,31350,2984
|
|
20240103,122100,30223213650,31400,31300,31450,31300,2038
|
|
20240103,122000,30159248850,31350,31350,31350,31300,1083
|
|
20240103,121900,30125319450,31350,31350,31400,31300,1808
|
|
20240103,121800,30068604950,31350,31350,31400,31350,1079
|
|
20240103,121700,30034771050,31400,31350,31400,31350,1220
|
|
20240103,121600,29996504750,31350,31350,31400,31300,1754
|
|
20240103,121500,29941522000,31300,31350,31350,31250,1681
|
|
20240103,121400,29888894700,31350,31300,31350,31250,2977
|
|
20240103,121300,29795702050,31300,31400,31450,31300,3447
|
|
20240103,121200,29687528600,31400,31450,31500,31400,2164
|
|
20240103,121100,29619499650,31500,31400,31500,31350,2643
|
|
20240103,121000,29536405900,31400,31450,31450,31400,1424
|
|
20240103,120900,29491676050,31450,31400,31450,31350,1449
|
|
20240103,120800,29446214850,31400,31400,31450,31350,1890
|
|
20240103,120700,29386878350,31400,31300,31450,31250,4663
|
|
20240103,120600,29240435000,31300,31200,31300,31200,1731
|
|
20240103,120500,29186366400,31250,31200,31300,31150,1370
|
|
20240103,120400,29143569650,31250,31200,31250,31150,2107
|
|
20240103,120300,29077852250,31250,31200,31250,31150,1508
|
|
20240103,120200,29030802600,31200,31200,31250,31150,1459
|
|
20240103,120100,28985316250,31200,31200,31300,31150,1401
|
|
20240103,120000,28941577450,31200,31200,31200,31100,1090
|
|
20240103,115900,28907579150,31200,31200,31200,31150,2206
|
|
20240103,115800,28838773700,31150,31150,31200,31150,2079
|
|
20240103,115700,28774000300,31200,31100,31200,31100,772
|
|
20240103,115600,28749944850,31100,31000,31150,31000,2522
|
|
20240103,115500,28671655200,31000,31150,31200,31000,5647
|
|
20240103,115400,28496137500,31150,31200,31200,31100,1285
|
|
20240103,115300,28456107750,31150,31150,31200,31150,1215
|
|
20240103,115200,28418243950,31200,31150,31200,31150,2302
|
|
20240103,115100,28346478950,31200,31250,31300,31150,2104
|
|
20240103,115000,28280889300,31250,31450,31500,31200,5258
|
|
20240103,114900,28116284550,31450,31450,31500,31450,2400
|
|
20240103,114800,28040782000,31450,31450,31550,31450,1183
|
|
20240103,114700,28003538100,31500,31550,31600,31500,3004
|
|
20240103,114600,27908819500,31550,31500,31550,31450,4655
|
|
20240103,114500,27762095250,31500,31450,31550,31450,3234
|
|
20240103,114400,27660307850,31450,31400,31500,31400,2888
|
|
20240103,114300,27569459000,31450,31350,31450,31350,5217
|
|
20240103,114200,27405502450,31350,31300,31400,31300,3375
|
|
20240103,114100,27299774650,31250,31300,31350,31250,1818
|
|
20240103,114000,27242904550,31300,31300,31300,31250,1910
|
|
20240103,113900,27183187850,31250,31300,31350,31250,1425
|
|
20240103,113800,27138609850,31350,31300,31350,31300,1875
|
|
20240103,113700,27079901950,31350,31250,31350,31200,4780
|
|
20240103,113600,26930374600,31200,31150,31250,31150,2887
|
|
20240103,113500,26840311550,31200,31250,31250,31200,1476
|
|
20240103,113400,26794253150,31200,31200,31250,31150,2268
|
|
20240103,113300,26723488100,31200,31350,31400,31200,4134
|
|
20240103,113200,26594126600,31300,31100,31350,31100,6974
|
|
20240103,113100,26376325650,31100,31100,31150,31000,4763
|
|
20240103,113000,26228370950,31150,30950,31150,30950,2369
|
|
20240103,112900,26154797100,30950,31150,31150,30800,14689
|
|
20240103,112800,25699651950,31150,31300,31300,31100,8412
|
|
20240103,112700,25436962400,31150,31700,31750,31150,14201
|
|
20240103,112600,24989907350,31650,31600,31800,31600,8787
|
|
20240103,112500,24711202400,31650,31800,31800,31600,7363
|
|
20240103,112400,24477844100,31750,31650,31850,31650,19045
|
|
20240103,112300,23872957350,31650,31450,31800,31450,21144
|
|
20240103,112200,23203308750,31500,31200,31500,31100,12594
|
|
20240103,112100,22807904900,31200,31200,31300,31050,2532
|
|
20240103,112000,22728946250,31200,31150,31300,31100,4507
|
|
20240103,111900,22588313050,31150,31100,31300,31050,8142
|
|
20240103,111800,22334176800,31100,31100,31150,31050,1786
|
|
20240103,111700,22278631200,31100,31050,31150,31050,2841
|
|
20240103,111600,22190329750,31100,31150,31150,31050,1572
|
|
20240103,111500,22141438000,31100,31150,31150,31050,2482
|
|
20240103,111400,22064240550,31100,31050,31150,31000,1608
|
|
20240103,111300,22014276350,31100,31000,31150,31000,6869
|
|
20240103,111200,21801113450,31000,31150,31150,30900,7874
|
|
20240103,111100,21557070750,31150,31100,31200,30850,7417
|
|
20240103,111000,21327119900,31100,31150,31300,31100,13379
|
|
20240103,110900,20909648300,31100,31150,31200,31000,19180
|
|
20240103,110800,20313400750,31100,31050,31350,31000,17410
|
|
20240103,110700,19770398250,31100,31000,31200,30950,11781
|
|
20240103,110600,19404608300,31000,31200,31200,30900,13869
|
|
20240103,110500,18973536150,31200,30850,31250,30850,15847
|
|
20240103,110400,18481311700,30950,30650,30950,30650,10713
|
|
20240103,110300,18150700250,30650,30700,30750,30600,2411
|
|
20240103,110200,18076710600,30700,30600,30850,30600,7278
|
|
20240103,110100,17852837150,30600,30600,30650,30500,3673
|
|
20240103,110000,17740551650,30600,30350,30650,30300,3071
|
|
20240103,105900,17646867350,30350,30350,30500,30250,10252
|
|
20240103,105800,17336180850,30450,30550,30650,30350,4894
|
|
20240103,105700,17186969400,30600,30600,30650,30350,7921
|
|
20240103,105600,16945649250,30600,30700,30750,30350,11944
|
|
20240103,105500,16580881050,30700,30750,31000,30700,9681
|
|
20240103,105400,16282524400,30700,30850,31100,30700,13911
|
|
20240103,105300,15851822450,30850,30950,31250,30650,33041
|
|
20240103,105200,14830460650,30950,31600,31600,30950,35275
|
|
20240103,105100,13728418600,31600,30900,32050,30850,105006
|
|
20240103,105000,10405238750,30900,30450,30950,30400,36444
|
|
20240103,104900,9286406500,30450,30350,30450,30300,8283
|
|
20240103,104800,9034728250,30350,30150,30350,30100,8326
|
|
20240103,104700,8782886700,30200,30200,30200,30150,1874
|
|
20240103,104600,8726296750,30200,30200,30200,30150,447
|
|
20240103,104500,8712807800,30150,30150,30200,30150,614
|
|
20240103,104400,8694291050,30150,30100,30150,30050,1097
|
|
20240103,104300,8661273550,30100,30100,30150,30100,228
|
|
20240103,104200,8654409100,30050,30100,30150,30050,158
|
|
20240103,104100,8649653950,30100,30150,30150,30050,1426
|
|
20240103,104000,8606735200,30150,30200,30250,30100,1695
|
|
20240103,103900,8555666150,30200,30200,30200,30150,1498
|
|
20240103,103800,8510436450,30200,30150,30200,30150,437
|
|
20240103,103700,8497258750,30150,30150,30150,30100,680
|
|
20240103,103600,8476760350,30100,30200,30200,30100,1359
|
|
20240103,103500,8435756150,30250,30200,30250,30150,1248
|
|
20240103,103400,8398048000,30200,30200,30200,30050,5840
|
|
20240103,103300,8221852900,30150,30100,30200,30100,1244
|
|
20240103,103200,8184355400,30150,30100,30150,30050,1925
|
|
20240103,103100,8126403550,30100,30050,30100,30050,366
|
|
20240103,103000,8115402100,30050,30050,30100,30000,351
|
|
20240103,102900,8104855450,30050,30100,30100,30000,479
|
|
20240103,102800,8090461300,30100,29950,30100,29950,3043
|
|
20240103,102700,7999047050,30000,30050,30050,29900,4524
|
|
20240103,102600,7863602650,30000,30050,30050,30000,465
|
|
20240103,102500,7849642900,30050,30050,30050,30000,878
|
|
20240103,102400,7823299600,30050,30000,30050,30000,266
|
|
20240103,102300,7815312200,30050,30050,30050,30000,430
|
|
20240103,102200,7802397200,30050,30050,30050,30000,243
|
|
20240103,102100,7795105450,30000,30050,30050,30000,640
|
|
20240103,102000,7775900550,30050,30050,30050,30000,304
|
|
20240103,101900,7766767250,30000,30000,30050,30000,661
|
|
20240103,101800,7746935950,30000,30050,30050,29900,1479
|
|
20240103,101700,7702597600,29950,30100,30100,29950,2301
|
|
20240103,101600,7633599700,30050,30050,30050,30000,1194
|
|
20240103,101500,7597730650,30000,30050,30050,30000,931
|
|
20240103,101400,7569791700,30050,30050,30050,30000,717
|
|
20240103,101300,7548252450,30050,30100,30100,30000,639
|
|
20240103,101200,7529047200,30050,30050,30100,30050,340
|
|
20240103,101100,7518829550,30050,30100,30100,30050,453
|
|
20240103,101000,7505211450,30050,30100,30100,30050,1156
|
|
20240103,100900,7470447850,30050,30100,30100,30050,1269
|
|
20240103,100800,7432312550,30050,30150,30150,29950,4578
|
|
20240103,100700,7294868700,30100,30150,30150,30100,228
|
|
20240103,100600,7287998100,30100,30150,30150,30100,375
|
|
20240103,100500,7276708300,30150,30150,30150,30100,402
|
|
20240103,100400,7264591250,30100,30100,30150,30100,560
|
|
20240103,100300,7247727850,30100,30150,30150,30100,504
|
|
20240103,100200,7232553900,30150,30150,30200,30150,927
|
|
20240103,100100,7204592950,30200,30200,30200,30150,363
|
|
20240103,100000,7193631750,30150,30100,30150,30100,1859
|
|
20240103,095900,7137610000,30100,30050,30150,30050,1155
|
|
20240103,095800,7102845550,30050,30100,30100,30050,807
|
|
20240103,095700,7078573350,30100,30050,30100,30050,884
|
|
20240103,095600,7051985650,30050,30100,30100,30050,358
|
|
20240103,095500,7041227700,30100,30050,30100,30050,245
|
|
20240103,095400,7033856400,30100,30050,30100,30000,867
|
|
20240103,095300,7007811800,30000,29950,30050,29950,525
|
|
20240103,095200,6992066150,29950,29950,30000,29950,327
|
|
20240103,095100,6982269100,29950,30000,30000,29950,350
|
|
20240103,095000,6971776200,29950,30050,30100,29950,2739
|
|
20240103,094900,6889562000,30100,30100,30100,30050,155
|
|
20240103,094800,6884898700,30100,30050,30100,30050,562
|
|
20240103,094700,6868010500,30100,30100,30150,30050,1400
|
|
20240103,094600,6825870500,30150,30100,30150,30100,13
|
|
20240103,094500,6825479050,30150,30100,30150,30100,581
|
|
20240103,094400,6807979700,30150,30150,30200,30100,980
|
|
20240103,094300,6778419100,30150,30150,30200,30150,248
|
|
20240103,094200,6770940550,30150,30150,30200,30150,410
|
|
20240103,094100,6758567900,30150,30200,30200,30150,1871
|
|
20240103,094000,6702087450,30200,30250,30300,30200,1760
|
|
20240103,093900,6648912500,30250,30250,30250,30200,540
|
|
20240103,093800,6632580300,30250,30250,30300,30200,955
|
|
20240103,093700,6603711750,30200,30200,30250,30150,942
|
|
20240103,093600,6575254250,30150,30150,30200,30150,1889
|
|
20240103,093500,6518284200,30200,30000,30200,30000,407
|
|
20240103,093400,6506022700,30000,30000,30050,30000,1285
|
|
20240103,093300,6467468200,30000,30100,30100,30000,961
|
|
20240103,093200,6438583950,30100,30000,30100,30000,1067
|
|
20240103,093100,6406519800,30050,30000,30050,29950,1463
|
|
20240103,093000,6362682050,30000,30050,30100,30000,4922
|
|
20240103,092900,6214919550,30050,30100,30100,30050,488
|
|
20240103,092800,6200251400,30100,30100,30150,30050,1750
|
|
20240103,092700,6147597500,30100,30100,30150,30100,693
|
|
20240103,092600,6126735150,30050,30100,30100,30050,1138
|
|
20240103,092500,6092488050,30100,30150,30200,30100,1238
|
|
20240103,092400,6055156700,30200,30200,30250,30150,542
|
|
20240103,092300,6038797100,30200,30100,30200,30100,1538
|
|
20240103,092200,5992392400,30150,30400,30400,30150,8246
|
|
20240103,092100,5742596750,30400,30400,30400,30300,4868
|
|
20240103,092000,5594739150,30400,30500,30500,30350,8199
|
|
20240103,091900,5345390550,30500,30300,30500,30250,6128
|
|
20240103,091800,5159263650,30300,30200,30350,30150,7409
|
|
20240103,091700,4935043100,30200,30050,30200,30000,4488
|
|
20240103,091600,4799958850,30000,30000,30100,30000,3679
|
|
20240103,091500,4689376350,30000,30000,30000,29850,3975
|
|
20240103,091400,4570462750,30000,29850,30050,29850,1577
|
|
20240103,091300,4523187800,29900,29950,30000,29850,4616
|
|
20240103,091200,4385018400,29950,29900,29950,29900,1603
|
|
20240103,091100,4337080250,29900,30000,30000,29900,5255
|
|
20240103,091000,4179822500,30000,29900,30000,29900,2876
|
|
20240103,090900,4093718850,29900,30050,30050,29700,11592
|
|
20240103,090800,3747395250,30050,30250,30300,30050,7345
|
|
20240103,090700,3526020600,30250,30250,30350,30100,5132
|
|
20240103,090600,3370911400,30250,30250,30350,30200,7216
|
|
20240103,090500,3152311900,30200,30050,30200,30050,3958
|
|
20240103,090400,3033008300,30100,30050,30100,30000,6600
|
|
20240103,090300,2834613250,30000,30150,30150,30000,10172
|
|
20240103,090200,2529091650,30100,30300,30350,30100,14017
|
|
20240103,090100,2105409450,30300,30100,30600,30100,29843
|
|
20240103,090000,1198802250,30050,29650,30350,29650,37001
|