519 lines
27 KiB
CSV
519 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,183600,1727309000,21350,21350,21350,21350,1225
|
|
20240102,183500,1727309000,21350,21350,21350,21350,0
|
|
20240102,183400,1727309000,21350,21350,21350,21350,0
|
|
20240102,183300,1727309000,21350,21350,21350,21350,0
|
|
20240102,183200,1727309000,21350,21350,21350,21350,0
|
|
20240102,183100,1727309000,21350,21350,21350,21350,0
|
|
20240102,183000,1727309000,21350,21350,21350,21350,0
|
|
20240102,182900,1727309000,21350,21350,21350,21350,0
|
|
20240102,182800,1727309000,21350,21350,21350,21350,0
|
|
20240102,182700,1727309000,21350,21350,21350,21350,0
|
|
20240102,182600,1727309000,21350,21350,21350,21350,0
|
|
20240102,182500,1727309000,21350,21350,21350,21350,0
|
|
20240102,182400,1727309000,21350,21350,21350,21350,0
|
|
20240102,182300,1727309000,21350,21350,21350,21350,0
|
|
20240102,182200,1727309000,21350,21350,21350,21350,0
|
|
20240102,182100,1727309000,21350,21350,21350,21350,0
|
|
20240102,182000,1727309000,21350,21350,21350,21350,0
|
|
20240102,181900,1727309000,21350,21350,21350,21350,0
|
|
20240102,181800,1727309000,21350,21350,21350,21350,0
|
|
20240102,181700,1727309000,21350,21350,21350,21350,0
|
|
20240102,181600,1727309000,21350,21350,21350,21350,0
|
|
20240102,181500,1727309000,21350,21350,21350,21350,0
|
|
20240102,181400,1727309000,21350,21350,21350,21350,0
|
|
20240102,181300,1727309000,21350,21350,21350,21350,0
|
|
20240102,181200,1727309000,21350,21350,21350,21350,0
|
|
20240102,181100,1727309000,21350,21350,21350,21350,0
|
|
20240102,181000,1727309000,21350,21350,21350,21350,0
|
|
20240102,180900,1727309000,21350,21350,21350,21350,0
|
|
20240102,180800,1727309000,21350,21350,21350,21350,0
|
|
20240102,180700,1727309000,21350,21350,21350,21350,0
|
|
20240102,180600,1727309000,21350,21350,21350,21350,1225
|
|
20240102,180500,1727309000,21350,21350,21350,21350,0
|
|
20240102,180400,1727309000,21350,21350,21350,21350,0
|
|
20240102,180300,1727309000,21350,21350,21350,21350,0
|
|
20240102,180200,1727309000,21350,21350,21350,21350,0
|
|
20240102,180100,1727309000,21350,21350,21350,21350,0
|
|
20240102,180000,1727309000,21350,21350,21350,21350,0
|
|
20240102,175900,1727309000,21350,21350,21350,21350,0
|
|
20240102,175800,1727309000,21350,21350,21350,21350,0
|
|
20240102,175700,1727309000,21350,21350,21350,21350,0
|
|
20240102,175600,1727309000,21350,21350,21350,21350,0
|
|
20240102,175500,1727309000,21350,21350,21350,21350,0
|
|
20240102,175400,1727309000,21350,21350,21350,21350,0
|
|
20240102,175300,1727309000,21350,21350,21350,21350,0
|
|
20240102,175200,1727309000,21350,21350,21350,21350,0
|
|
20240102,175100,1727309000,21350,21350,21350,21350,0
|
|
20240102,175000,1727309000,21350,21350,21350,21350,0
|
|
20240102,174900,1727309000,21350,21350,21350,21350,0
|
|
20240102,174800,1727309000,21350,21350,21350,21350,0
|
|
20240102,174700,1727309000,21350,21350,21350,21350,0
|
|
20240102,174600,1727309000,21350,21350,21350,21350,0
|
|
20240102,174500,1727309000,21350,21350,21350,21350,0
|
|
20240102,174400,1727309000,21350,21350,21350,21350,0
|
|
20240102,174300,1727309000,21350,21350,21350,21350,0
|
|
20240102,174200,1727309000,21350,21350,21350,21350,0
|
|
20240102,174100,1727309000,21350,21350,21350,21350,0
|
|
20240102,174000,1727309000,21350,21350,21350,21350,0
|
|
20240102,173900,1727309000,21350,21350,21350,21350,0
|
|
20240102,173800,1727309000,21350,21350,21350,21350,0
|
|
20240102,173700,1727309000,21350,21350,21350,21350,0
|
|
20240102,173600,1727309000,21350,21350,21350,21350,1225
|
|
20240102,173500,1727309000,21350,21350,21350,21350,0
|
|
20240102,173400,1727309000,21350,21350,21350,21350,0
|
|
20240102,173300,1727309000,21350,21350,21350,21350,0
|
|
20240102,173200,1727309000,21350,21350,21350,21350,0
|
|
20240102,173100,1727309000,21350,21350,21350,21350,0
|
|
20240102,173000,1727309000,21350,21350,21350,21350,0
|
|
20240102,172900,1727309000,21350,21350,21350,21350,0
|
|
20240102,172800,1727309000,21350,21350,21350,21350,0
|
|
20240102,172700,1727309000,21350,21350,21350,21350,0
|
|
20240102,172600,1727309000,21350,21350,21350,21350,0
|
|
20240102,172500,1727309000,21350,21350,21350,21350,0
|
|
20240102,172400,1727309000,21350,21350,21350,21350,0
|
|
20240102,172300,1727309000,21350,21350,21350,21350,0
|
|
20240102,172200,1727309000,21350,21350,21350,21350,0
|
|
20240102,172100,1727309000,21350,21350,21350,21350,0
|
|
20240102,172000,1727309000,21350,21350,21350,21350,0
|
|
20240102,171900,1727309000,21350,21350,21350,21350,0
|
|
20240102,171800,1727309000,21350,21350,21350,21350,0
|
|
20240102,171700,1727309000,21350,21350,21350,21350,0
|
|
20240102,171600,1727309000,21350,21350,21350,21350,0
|
|
20240102,171500,1727309000,21350,21350,21350,21350,0
|
|
20240102,171400,1727309000,21350,21350,21350,21350,0
|
|
20240102,171300,1727309000,21350,21350,21350,21350,0
|
|
20240102,171200,1727309000,21350,21350,21350,21350,0
|
|
20240102,171100,1727309000,21350,21350,21350,21350,0
|
|
20240102,171000,1727309000,21350,21350,21350,21350,0
|
|
20240102,170900,1727309000,21350,21350,21350,21350,0
|
|
20240102,170800,1727309000,21350,21350,21350,21350,0
|
|
20240102,170700,1727309000,21350,21350,21350,21350,0
|
|
20240102,170600,1727309000,21350,21350,21350,21350,1225
|
|
20240102,170500,1727309000,21350,21350,21350,21350,0
|
|
20240102,170400,1727309000,21350,21350,21350,21350,0
|
|
20240102,170300,1727309000,21350,21350,21350,21350,0
|
|
20240102,170200,1727309000,21350,21350,21350,21350,0
|
|
20240102,170100,1727309000,21350,21350,21350,21350,0
|
|
20240102,170000,1727309000,21350,21350,21350,21350,0
|
|
20240102,165900,1727309000,21350,21350,21350,21350,0
|
|
20240102,165800,1727309000,21350,21350,21350,21350,0
|
|
20240102,165700,1727309000,21350,21350,21350,21350,0
|
|
20240102,165600,1727309000,21350,21350,21350,21350,0
|
|
20240102,165500,1727309000,21350,21350,21350,21350,0
|
|
20240102,165400,1727309000,21350,21350,21350,21350,0
|
|
20240102,165300,1727309000,21350,21350,21350,21350,0
|
|
20240102,165200,1727309000,21350,21350,21350,21350,0
|
|
20240102,165100,1727309000,21350,21350,21350,21350,0
|
|
20240102,165000,1727309000,21350,21350,21350,21350,0
|
|
20240102,164900,1727309000,21350,21350,21350,21350,0
|
|
20240102,164800,1727309000,21350,21350,21350,21350,0
|
|
20240102,164700,1727309000,21350,21350,21350,21350,0
|
|
20240102,164600,1727309000,21350,21350,21350,21350,0
|
|
20240102,164500,1727309000,21350,21350,21350,21350,0
|
|
20240102,164400,1727309000,21350,21350,21350,21350,0
|
|
20240102,164300,1727309000,21350,21350,21350,21350,0
|
|
20240102,164200,1727309000,21350,21350,21350,21350,0
|
|
20240102,164100,1727309000,21350,21350,21350,21350,0
|
|
20240102,164000,1727309000,21350,21350,21350,21350,0
|
|
20240102,163900,1727309000,21350,21350,21350,21350,0
|
|
20240102,163800,1727309000,21350,21350,21350,21350,0
|
|
20240102,163700,1727309000,21350,21350,21350,21350,0
|
|
20240102,163600,1727309000,21350,21350,21350,21350,1225
|
|
20240102,163500,1727309000,21350,21350,21350,21350,0
|
|
20240102,163400,1727309000,21350,21350,21350,21350,0
|
|
20240102,163300,1727309000,21350,21350,21350,21350,0
|
|
20240102,163200,1727309000,21350,21350,21350,21350,0
|
|
20240102,163100,1727309000,21350,21350,21350,21350,0
|
|
20240102,163000,1727309000,21350,21350,21350,21350,0
|
|
20240102,162900,1727309000,21350,21350,21350,21350,0
|
|
20240102,162800,1727309000,21350,21350,21350,21350,0
|
|
20240102,162700,1727309000,21350,21350,21350,21350,0
|
|
20240102,162600,1727309000,21350,21350,21350,21350,0
|
|
20240102,162500,1727309000,21350,21350,21350,21350,0
|
|
20240102,162400,1727309000,21350,21350,21350,21350,0
|
|
20240102,162300,1727309000,21350,21350,21350,21350,0
|
|
20240102,162200,1727309000,21350,21350,21350,21350,0
|
|
20240102,162100,1727309000,21350,21350,21350,21350,0
|
|
20240102,162000,1727309000,21350,21350,21350,21350,0
|
|
20240102,161900,1727309000,21350,21350,21350,21350,0
|
|
20240102,161800,1727309000,21350,21350,21350,21350,0
|
|
20240102,161700,1727309000,21350,21350,21350,21350,0
|
|
20240102,161600,1727309000,21350,21350,21350,21350,0
|
|
20240102,161500,1727309000,21350,21350,21350,21350,0
|
|
20240102,161400,1727309000,21350,21350,21350,21350,0
|
|
20240102,161300,1727309000,21350,21350,21350,21350,0
|
|
20240102,161200,1727309000,21350,21350,21350,21350,0
|
|
20240102,161100,1727309000,21350,21350,21350,21350,0
|
|
20240102,161000,1727309000,21350,21350,21350,21350,0
|
|
20240102,160900,1727309000,21350,21350,21350,21350,0
|
|
20240102,160800,1727309000,21350,21350,21350,21350,0
|
|
20240102,160700,1727309000,21350,21350,21350,21350,0
|
|
20240102,160600,1727309000,21350,21350,21350,21350,1225
|
|
20240102,160500,1727309000,21350,21350,21350,21350,0
|
|
20240102,160400,1727309000,21350,21350,21350,21350,0
|
|
20240102,160300,1727309000,21350,21350,21350,21350,0
|
|
20240102,160200,1727309000,21350,21350,21350,21350,0
|
|
20240102,160100,1727309000,21350,21350,21350,21350,0
|
|
20240102,160000,1727309000,21350,21350,21350,21350,0
|
|
20240102,155900,1727309000,21350,21350,21350,21350,0
|
|
20240102,155800,1727309000,21350,21350,21350,21350,0
|
|
20240102,155700,1727309000,21350,21350,21350,21350,0
|
|
20240102,155600,1727309000,21350,21350,21350,21350,0
|
|
20240102,155500,1727309000,21350,21350,21350,21350,0
|
|
20240102,155400,1727309000,21350,21350,21350,21350,0
|
|
20240102,155300,1727309000,21350,21350,21350,21350,0
|
|
20240102,155200,1727309000,21350,21350,21350,21350,0
|
|
20240102,155100,1727309000,21350,21350,21350,21350,0
|
|
20240102,155000,1727309000,21350,21350,21350,21350,0
|
|
20240102,154900,1727309000,21350,21350,21350,21350,0
|
|
20240102,154800,1727309000,21350,21350,21350,21350,0
|
|
20240102,154700,1727309000,21350,21350,21350,21350,0
|
|
20240102,154600,1727309000,21350,21350,21350,21350,0
|
|
20240102,154500,1727309000,21350,21350,21350,21350,0
|
|
20240102,154400,1727309000,21350,21350,21350,21350,0
|
|
20240102,154300,1727309000,21350,21350,21350,21350,0
|
|
20240102,154200,1727309000,21350,21350,21350,21350,0
|
|
20240102,154100,1727309000,21350,21350,21350,21350,0
|
|
20240102,154000,1727309000,21350,21350,21350,21350,0
|
|
20240102,153900,1727309000,21350,21350,21350,21350,0
|
|
20240102,153800,1727309000,21350,21350,21350,21350,0
|
|
20240102,153700,1727309000,21350,21350,21350,21350,0
|
|
20240102,153600,1727309000,21350,21350,21350,21350,1225
|
|
20240102,153500,1727309000,21350,21350,21350,21350,0
|
|
20240102,153400,1727309000,21350,21350,21350,21350,0
|
|
20240102,153300,1727309000,21350,21350,21350,21350,0
|
|
20240102,153200,1727309000,21350,21350,21350,21350,0
|
|
20240102,153100,1727309000,21350,21350,21350,21350,0
|
|
20240102,153000,1727309000,21350,21350,21350,21350,1225
|
|
20240102,152900,1701155250,21400,21400,21400,21400,0
|
|
20240102,152800,1701155250,21400,21400,21400,21400,0
|
|
20240102,152700,1701155250,21400,21400,21400,21400,0
|
|
20240102,152600,1701155250,21400,21400,21400,21400,0
|
|
20240102,152500,1701155250,21400,21400,21400,21400,0
|
|
20240102,152400,1701155250,21400,21400,21400,21400,0
|
|
20240102,152300,1701155250,21400,21400,21400,21400,0
|
|
20240102,152200,1701155250,21400,21400,21400,21400,0
|
|
20240102,152100,1701155250,21400,21400,21400,21400,0
|
|
20240102,152000,1701155250,21400,21400,21400,21400,0
|
|
20240102,151900,1701155250,21400,21350,21400,21350,61
|
|
20240102,151800,1699850250,21400,21400,21400,21350,98
|
|
20240102,151700,1697756950,21400,21400,21450,21400,57
|
|
20240102,151600,1696537100,21400,21450,21450,21400,926
|
|
20240102,151500,1676674750,21400,21400,21400,21400,1
|
|
20240102,151400,1676653350,21400,21400,21400,21400,60
|
|
20240102,151300,1675369350,21400,21400,21400,21400,10
|
|
20240102,151200,1675155350,21400,21400,21400,21400,10
|
|
20240102,151100,1674941350,21400,21450,21500,21400,726
|
|
20240102,151000,1659376900,21400,21400,21400,21400,122
|
|
20240102,150900,1656766100,21400,21450,21450,21400,321
|
|
20240102,150800,1649881200,21400,21450,21450,21400,267
|
|
20240102,150700,1644167350,21400,21400,21400,21400,748
|
|
20240102,150600,1628160150,21350,21400,21400,21350,22
|
|
20240102,150500,1627689650,21400,21350,21400,21350,6
|
|
20240102,150400,1627561300,21350,21350,21350,21350,50
|
|
20240102,150300,1626493800,21350,21350,21350,21350,22
|
|
20240102,150200,1626024100,21350,21400,21400,21350,3
|
|
20240102,150100,1625959950,21350,21350,21350,21350,30
|
|
20240102,150000,1625319450,21350,21350,21350,21350,17
|
|
20240102,145900,1624956500,21350,21350,21350,21350,2
|
|
20240102,145800,1624913800,21400,21400,21400,21400,0
|
|
20240102,145700,1624913800,21400,21350,21400,21350,4
|
|
20240102,145600,1624828250,21350,21350,21400,21350,11
|
|
20240102,145500,1624592950,21400,21300,21400,21300,44
|
|
20240102,145400,1623654350,21350,21300,21350,21300,18
|
|
20240102,145300,1623270450,21300,21300,21300,21300,100
|
|
20240102,145200,1621140450,21300,21300,21300,21300,0
|
|
20240102,145100,1621140450,21300,21300,21300,21300,0
|
|
20240102,145000,1621140450,21300,21300,21300,21300,285
|
|
20240102,144900,1615069950,21300,21300,21300,21300,270
|
|
20240102,144800,1609318950,21300,21300,21300,21300,40
|
|
20240102,144700,1608466950,21300,21300,21300,21300,0
|
|
20240102,144600,1608466950,21300,21300,21300,21300,11
|
|
20240102,144500,1608232650,21300,21300,21300,21300,5
|
|
20240102,144400,1608126150,21300,21350,21350,21300,10
|
|
20240102,144300,1607913000,21300,21300,21300,21300,5
|
|
20240102,144200,1607806500,21300,21300,21300,21300,15
|
|
20240102,144100,1607487000,21300,21300,21300,21300,20
|
|
20240102,144000,1607061000,21300,21400,21400,21300,1415
|
|
20240102,143900,1576780200,21400,21400,21400,21400,30
|
|
20240102,143800,1576138200,21450,21450,21450,21450,11
|
|
20240102,143700,1575902250,21400,21400,21400,21400,25
|
|
20240102,143600,1575367250,21400,21400,21400,21400,200
|
|
20240102,143500,1571087250,21400,21450,21450,21400,655
|
|
20240102,143400,1557037550,21450,21450,21500,21450,135
|
|
20240102,143300,1554141400,21450,21450,21450,21450,46
|
|
20240102,143200,1553154700,21450,21400,21450,21400,55
|
|
20240102,143100,1551976450,21400,21450,21450,21400,288
|
|
20240102,143000,1545813200,21450,21450,21500,21450,68
|
|
20240102,142900,1544354200,21450,21400,21450,21400,510
|
|
20240102,142800,1533429700,21450,21450,21450,21400,1350
|
|
20240102,142700,1504472250,21450,21400,21450,21400,2005
|
|
20240102,142600,1461565050,21300,21300,21300,21300,6
|
|
20240102,142500,1461437250,21300,21300,21300,21300,706
|
|
20240102,142400,1446399450,21300,21300,21300,21300,0
|
|
20240102,142300,1446399450,21300,21350,21350,21300,1600
|
|
20240102,142200,1412282050,21350,21350,21350,21350,101
|
|
20240102,142100,1410125700,21350,21350,21350,21350,0
|
|
20240102,142000,1410125700,21350,21350,21350,21350,49
|
|
20240102,141900,1409079550,21300,21300,21300,21300,176
|
|
20240102,141800,1405330750,21350,21350,21350,21350,327
|
|
20240102,141700,1398349300,21350,21350,21350,21350,2
|
|
20240102,141600,1398306600,21400,21350,21400,21350,16
|
|
20240102,141500,1397964700,21350,21350,21350,21350,680
|
|
20240102,141400,1383446700,21300,21300,21300,21300,6
|
|
20240102,141300,1383318900,21300,21300,21300,21300,134
|
|
20240102,141200,1380464700,21250,21250,21250,21250,0
|
|
20240102,141100,1380464700,21250,21250,21250,21250,0
|
|
20240102,141000,1380464700,21250,21250,21250,21250,1
|
|
20240102,140900,1380443450,21300,21300,21300,21300,0
|
|
20240102,140800,1380443450,21300,21300,21300,21300,0
|
|
20240102,140700,1380443450,21300,21350,21350,21300,993
|
|
20240102,140600,1359250100,21350,21350,21350,21350,0
|
|
20240102,140500,1359250100,21350,21350,21350,21350,49
|
|
20240102,140400,1358203950,21350,21350,21350,21350,50
|
|
20240102,140300,1357136450,21350,21300,21350,21300,94
|
|
20240102,140200,1355129750,21350,21300,21350,21300,242
|
|
20240102,140100,1349970700,21300,21300,21300,21300,123
|
|
20240102,140000,1347350800,21250,21250,21250,21250,2
|
|
20240102,135900,1347308300,21300,21250,21300,21250,85
|
|
20240102,135800,1345500550,21250,21250,21250,21250,10
|
|
20240102,135700,1345288050,21250,21250,21250,21250,42
|
|
20240102,135600,1344395550,21250,21250,21250,21250,24
|
|
20240102,135500,1343885550,21300,21300,21300,21300,0
|
|
20240102,135400,1343885550,21300,21300,21300,21300,126
|
|
20240102,135300,1341201750,21300,21300,21300,21300,122
|
|
20240102,135200,1338603150,21300,21300,21300,21300,70
|
|
20240102,135100,1337112150,21300,21300,21300,21300,202
|
|
20240102,135000,1332809550,21300,21300,21300,21300,9
|
|
20240102,134900,1332617850,21400,21350,21400,21350,69
|
|
20240102,134800,1331144650,21350,21350,21350,21350,1035
|
|
20240102,134700,1309047400,21350,21350,21350,21350,65
|
|
20240102,134600,1307659650,21300,21300,21300,21300,38
|
|
20240102,134500,1306850250,21300,21300,21300,21300,600
|
|
20240102,134400,1294070250,21300,21300,21300,21300,347
|
|
20240102,134300,1286679150,21300,21300,21300,21300,12
|
|
20240102,134200,1286423550,21300,21300,21300,21300,30
|
|
20240102,134100,1285784550,21350,21350,21350,21350,0
|
|
20240102,134000,1285784550,21350,21350,21350,21350,5
|
|
20240102,133900,1285677800,21350,21350,21350,21350,147
|
|
20240102,133800,1282539350,21350,21350,21350,21300,54
|
|
20240102,133700,1281387450,21350,21300,21350,21300,890
|
|
20240102,133600,1262425850,21250,21250,21250,21250,2
|
|
20240102,133500,1262383350,21250,21250,21250,21250,106
|
|
20240102,133400,1260130850,21250,21250,21250,21250,100
|
|
20240102,133300,1258005850,21250,21250,21250,21250,10
|
|
20240102,133200,1257793350,21250,21250,21250,21250,727
|
|
20240102,133100,1242344600,21250,21250,21250,21250,1
|
|
20240102,133000,1242323350,21250,21250,21250,21250,15
|
|
20240102,132900,1242004600,21250,21200,21250,21200,11
|
|
20240102,132800,1241771150,21250,21250,21250,21250,3
|
|
20240102,132700,1241707400,21250,21250,21250,21250,8
|
|
20240102,132600,1241537400,21200,21200,21250,21200,48
|
|
20240102,132500,1240519550,21200,21200,21200,21200,0
|
|
20240102,132400,1240519550,21200,21150,21200,21150,393
|
|
20240102,132300,1232193950,21150,21150,21150,21150,6
|
|
20240102,132200,1232067050,21200,21200,21200,21200,716
|
|
20240102,132100,1216887850,21200,21200,21200,21200,15
|
|
20240102,132000,1216569850,21200,21250,21250,21200,81
|
|
20240102,131900,1214849850,21200,21250,21250,21200,68
|
|
20240102,131800,1213408050,21150,21150,21150,21150,30
|
|
20240102,131700,1212773550,21250,21200,21250,21200,325
|
|
20240102,131600,1205882300,21200,21200,21200,21200,375
|
|
20240102,131500,1197932300,21250,21200,21250,21200,545
|
|
20240102,131400,1186377800,21200,21200,21200,21200,0
|
|
20240102,131300,1186377800,21200,21200,21200,21200,412
|
|
20240102,131200,1177643400,21200,21200,21200,21200,239
|
|
20240102,131100,1172576600,21200,21200,21200,21200,0
|
|
20240102,131000,1172576600,21200,21200,21200,21200,0
|
|
20240102,130900,1172576600,21200,21200,21200,21200,171
|
|
20240102,130800,1168951400,21200,21200,21200,21200,523
|
|
20240102,130700,1157863800,21200,21200,21200,21200,1103
|
|
20240102,130600,1134480200,21200,21200,21200,21200,0
|
|
20240102,130500,1134480200,21200,21200,21200,21200,457
|
|
20240102,130400,1124791800,21150,21200,21200,21150,590
|
|
20240102,130300,1112283900,21250,21250,21250,21250,0
|
|
20240102,130200,1112283900,21250,21250,21250,21250,375
|
|
20240102,130100,1104315150,21250,21250,21250,21250,1
|
|
20240102,130000,1104293900,21300,21250,21300,21250,151
|
|
20240102,125900,1101077650,21250,21300,21300,21250,448
|
|
20240102,125800,1091545250,21300,21300,21300,21300,160
|
|
20240102,125700,1088137250,21300,21250,21300,21250,73
|
|
20240102,125600,1086584300,21250,21300,21300,21250,955
|
|
20240102,125500,1066247850,21250,21250,21250,21250,106
|
|
20240102,125400,1063995350,21300,21250,21300,21250,62
|
|
20240102,125300,1062677700,21250,21250,21300,21250,1980
|
|
20240102,125200,1020601900,21250,21250,21300,21250,242
|
|
20240102,125100,1015459150,21250,21250,21250,21200,255
|
|
20240102,125000,1010051350,21250,21200,21250,21200,347
|
|
20240102,124900,1002677700,21250,21250,21250,21250,141
|
|
20240102,124800,999681450,21250,21250,21250,21200,1064
|
|
20240102,124700,977072050,21250,21250,21250,21250,191
|
|
20240102,124600,973013300,21250,21200,21250,21200,31
|
|
20240102,124500,972355850,21150,21150,21150,21150,50
|
|
20240102,124400,971298350,21200,21200,21200,21200,57
|
|
20240102,124300,970089950,21200,21200,21200,21200,173
|
|
20240102,124200,966422350,21200,21200,21200,21200,120
|
|
20240102,124100,963878350,21200,21200,21200,21200,547
|
|
20240102,124000,952281950,21150,21150,21150,21150,210
|
|
20240102,123900,947840450,21200,21150,21200,21150,117
|
|
20240102,123800,945360400,21150,21200,21200,21150,152
|
|
20240102,123700,942145550,21200,21200,21200,21150,707
|
|
20240102,123600,927191650,21200,21100,21200,21100,1780
|
|
20240102,123500,889465950,21100,21200,21200,21100,96
|
|
20240102,123400,887434750,21200,21100,21200,21100,567
|
|
20240102,123300,875440350,21100,21050,21100,21000,3267
|
|
20240102,123200,806595450,21050,21050,21050,21050,100
|
|
20240102,123100,804490450,21000,20900,21000,20900,677
|
|
20240102,123000,790274250,21000,20950,21000,20950,201
|
|
20240102,122900,786058300,21000,21000,21000,21000,11
|
|
20240102,122800,785827300,21000,20950,21000,20950,1078
|
|
20240102,122700,763237450,20900,20850,20900,20850,721
|
|
20240102,122600,748168700,20850,20850,20850,20850,1
|
|
20240102,122500,748147850,20900,20900,20900,20900,25
|
|
20240102,122400,747625350,20900,20900,20900,20900,0
|
|
20240102,122300,747625350,20900,20900,20900,20900,190
|
|
20240102,122200,743654350,20850,20850,20850,20850,0
|
|
20240102,122100,743654350,20850,20850,20850,20850,2
|
|
20240102,122000,743612650,20850,20850,20850,20850,100
|
|
20240102,121900,741527650,20850,20850,20900,20850,199
|
|
20240102,121800,737369150,20850,20900,20900,20850,1271
|
|
20240102,121700,710820250,20850,20850,20850,20850,0
|
|
20240102,121600,710820250,20850,20850,20850,20850,2
|
|
20240102,121500,710778550,20850,20850,20850,20850,0
|
|
20240102,121400,710778550,20850,20850,20850,20850,201
|
|
20240102,121300,706587700,20850,20850,20850,20850,0
|
|
20240102,121200,706587700,20850,20850,20850,20850,0
|
|
20240102,121100,706587700,20850,20850,20850,20850,6
|
|
20240102,121000,706462600,20850,20850,20850,20850,825
|
|
20240102,120900,689261350,20850,20850,20850,20850,4
|
|
20240102,120800,689177950,20850,20850,20850,20850,0
|
|
20240102,120700,689177950,20850,20850,20850,20850,1
|
|
20240102,120600,689157100,20850,20800,20850,20800,360
|
|
20240102,120500,681664100,20850,20850,20850,20850,39
|
|
20240102,120400,680850950,20850,20850,20850,20850,1
|
|
20240102,120300,680830100,20800,20800,20800,20800,0
|
|
20240102,120200,680830100,20800,20800,20800,20800,0
|
|
20240102,120100,680830100,20800,20800,20800,20800,0
|
|
20240102,120000,680830100,20800,20800,20800,20800,0
|
|
20240102,115900,680830100,20800,20800,20800,20800,0
|
|
20240102,115800,680830100,20800,20800,20800,20800,14
|
|
20240102,115700,680538900,20800,20800,20800,20800,101
|
|
20240102,115600,678438100,20800,20800,20800,20800,50
|
|
20240102,115500,677398100,20800,20800,20800,20800,178
|
|
20240102,115400,673695700,20800,20800,20800,20800,10
|
|
20240102,115300,673487700,20800,20800,20800,20800,42
|
|
20240102,115200,672614100,20800,20800,20850,20800,37
|
|
20240102,115100,671844350,20750,20750,20750,20750,190
|
|
20240102,115000,667901850,20750,20750,20750,20750,0
|
|
20240102,114900,667901850,20750,20750,20750,20750,0
|
|
20240102,114800,667901850,20750,20750,20750,20750,0
|
|
20240102,114700,667901850,20750,20750,20750,20750,0
|
|
20240102,114600,667901850,20750,20750,20750,20750,80
|
|
20240102,114500,666241850,20800,20800,20800,20800,122
|
|
20240102,114400,663704250,20800,20800,20800,20800,3
|
|
20240102,114300,663641850,20850,20850,20850,20850,3
|
|
20240102,114200,663579300,20850,20850,20850,20850,0
|
|
20240102,114100,663579300,20850,20850,20850,20850,5
|
|
20240102,114000,663475050,20850,20850,20850,20850,55
|
|
20240102,113900,662328300,20850,20800,20850,20800,912
|
|
20240102,113800,643351150,20850,20850,20850,20850,0
|
|
20240102,113700,643351150,20850,20850,20850,20850,0
|
|
20240102,113600,643351150,20850,20850,20850,20850,50
|
|
20240102,113500,642308650,20850,20900,20900,20850,13
|
|
20240102,113400,642037200,20900,20900,20900,20900,274
|
|
20240102,113300,636310600,20850,20850,20850,20850,13
|
|
20240102,113200,636039550,20850,20850,20850,20850,34
|
|
20240102,113100,635330650,20800,20800,20800,20800,3
|
|
20240102,113000,635268250,20800,20800,20800,20800,2
|
|
20240102,112900,635226650,20800,20800,20800,20800,2
|
|
20240102,112800,635185050,20850,20850,20850,20850,201
|
|
20240102,112700,630994200,20850,20850,20850,20850,54
|
|
20240102,112600,629868300,20850,20850,20850,20850,0
|
|
20240102,112500,629868300,20850,20850,20850,20850,2
|
|
20240102,112400,629826600,20850,20850,20850,20850,5
|
|
20240102,112300,629722350,20900,20900,20900,20900,67
|
|
20240102,112200,628322050,20900,20900,20900,20900,3
|
|
20240102,112100,628259350,20900,20850,20900,20850,162
|
|
20240102,112000,624874050,20900,20900,20900,20900,46
|
|
20240102,111900,623912650,20900,20900,20900,20900,0
|
|
20240102,111800,623912650,20900,20900,20900,20900,1
|
|
20240102,111700,623891750,20900,20900,20900,20900,0
|
|
20240102,111600,623891750,20900,20900,20900,20900,0
|
|
20240102,111500,623891750,20900,20900,20900,20900,614
|
|
20240102,111400,611059150,20900,20850,20900,20850,245
|
|
20240102,111300,605950650,20850,20900,20900,20850,112
|
|
20240102,111200,603614900,20900,20900,20900,20900,5
|
|
20240102,111100,603510400,20800,20800,20800,20800,99
|
|
20240102,111000,601451200,20800,20900,20900,20800,823
|
|
20240102,110900,584291850,20850,20850,20850,20850,148
|
|
20240102,110800,581206050,20900,20900,20900,20900,0
|
|
20240102,110700,581206050,20900,20900,20900,20900,24
|
|
20240102,110600,580704450,20900,20850,20900,20850,72
|
|
20240102,110500,579202100,20900,20900,20900,20900,4
|
|
20240102,110400,579118500,20900,20900,20900,20900,38
|
|
20240102,110300,578324300,20900,20900,20900,20900,290
|
|
20240102,110200,572263300,20850,20850,20850,20850,367
|
|
20240102,110100,564611350,20850,20850,20850,20850,56
|
|
20240102,110000,563443750,20850,20850,20850,20850,101
|
|
20240102,105900,561337900,20850,20850,20850,20850,0
|
|
20240102,105800,561337900,20850,20850,20850,20850,120
|
|
20240102,105700,558835900,20850,20850,20850,20850,0
|
|
20240102,105600,558835900,20850,20850,20850,20850,0
|
|
20240102,105500,558835900,20850,20850,20850,20850,2
|
|
20240102,105400,558794200,20850,20850,20850,20850,604
|
|
20240102,105300,546200800,20850,20850,20850,20850,0
|
|
20240102,105200,546200800,20850,20750,20850,20750,548
|
|
20240102,105100,534785250,20750,20750,20750,20750,0
|
|
20240102,105000,534785250,20750,20800,20800,20750,169
|
|
20240102,104900,531270950,20700,20700,20700,20700,150
|
|
20240102,104800,528165950,20700,20700,20700,20700,20
|
|
20240102,104700,527751950,20800,20700,20800,20700,306
|
|
20240102,104600,521414850,20750,20750,20750,20750,10
|
|
20240102,104500,521207350,20750,20750,20750,20750,2
|
|
20240102,104400,521165850,20750,20750,20750,20750,1
|
|
20240102,104300,521145100,20600,20600,20650,20600,105
|
|
20240102,104200,518981600,20600,20650,20750,20600,1334
|
|
20240102,104100,491433400,20700,20700,20700,20700,0
|
|
20240102,104000,491433400,20700,20750,20750,20700,537
|
|
20240102,103900,480317000,20750,20750,20750,20700,191
|
|
20240102,103800,476353800,20750,20750,20750,20750,247
|
|
20240102,103700,471228550,20750,20750,20750,20750,4
|
|
20240102,103600,471145550,20750,20700,20750,20700,53
|
|
20240102,103500,470046300,20700,20800,20800,20700,442
|
|
20240102,103400,460887850,20800,20800,20800,20750,476
|
|
20240102,103300,451009700,20800,20800,20800,20800,10
|
|
20240102,103200,450801700,20800,20800,20800,20800,521
|
|
20240102,103100,439964900,20800,20800,20800,20800,167
|
|
20240102,103000,436491300,20800,20750,20800,20750,7
|
|
20240102,102900,436345900,20750,20800,20800,20750,445
|
|
20240102,102800,427112050,20750,20750,20750,20750,382
|
|
20240102,102700,419185550,20850,20800,20850,20800,150
|
|
20240102,102600,416062950,20800,20850,20850,20800,214
|
|
20240102,102500,411601150,20750,20850,20900,20750,863
|
|
20240102,102400,393659400,20850,20850,20850,20850,500
|
|
20240102,102300,383234400,20900,20900,20900,20900,5
|
|
20240102,102200,383129900,20900,20800,20900,20800,117
|
|
20240102,102100,380685100,20800,20900,20900,20800,4
|
|
20240102,102000,380601700,20900,20850,20900,20850,817
|
|
20240102,101900,363551750,20900,21000,21000,20850,2050
|
|
20240102,101800,320697500,21000,20950,21000,20950,32
|
|
20240102,101700,320027000,20950,20950,21000,20950,91
|
|
20240102,101600,318116250,21000,20950,21000,20950,606
|
|
20240102,101500,305420500,20950,20900,20950,20900,251
|
|
20240102,101400,300167000,20950,20850,20950,20850,36
|
|
20240102,101300,299414750,20850,20850,20850,20850,14
|
|
20240102,101200,299122850,20850,20850,20900,20850,589
|
|
20240102,101100,286819500,20900,20950,20950,20900,613
|
|
20240102,101000,274002900,20950,20900,20950,20900,303
|
|
20240102,100900,267670100,20850,20850,20900,20850,271
|
|
20240102,100800,262019500,20850,20850,20850,20800,71
|
|
20240102,100700,260539200,20800,20850,20900,20800,530
|
|
20240102,100600,249488700,20800,20750,20800,20750,1479
|
|
20240102,100500,218766700,20750,20750,20750,20750,220
|
|
20240102,100400,214201700,20850,20700,20850,20700,384
|
|
20240102,100300,206197100,20700,20750,20800,20700,668
|
|
20240102,100200,192339100,20700,20850,20850,20650,1939
|
|
20240102,100100,152140050,20850,21000,21000,20850,4446
|
|
20240102,100000,58973800,21000,20900,21000,20850,2820
|