538 lines
30 KiB
CSV
538 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,185500,143211441950,20600,20600,20600,20600,152636
|
|
20240102,185400,143211441950,20600,20600,20600,20600,0
|
|
20240102,185300,143211441950,20600,20600,20600,20600,0
|
|
20240102,185200,143211441950,20600,20600,20600,20600,0
|
|
20240102,185100,143211441950,20600,20600,20600,20600,0
|
|
20240102,185000,143211441950,20600,20600,20600,20600,0
|
|
20240102,184900,143211441950,20600,20600,20600,20600,0
|
|
20240102,184800,143211441950,20600,20600,20600,20600,0
|
|
20240102,184700,143211441950,20600,20600,20600,20600,0
|
|
20240102,184600,143211441950,20600,20600,20600,20600,0
|
|
20240102,184500,143211441950,20600,20600,20600,20600,0
|
|
20240102,184400,143211441950,20600,20600,20600,20600,0
|
|
20240102,184300,143211441950,20600,20600,20600,20600,0
|
|
20240102,184200,143211441950,20600,20600,20600,20600,0
|
|
20240102,184100,143211441950,20600,20600,20600,20600,0
|
|
20240102,184000,143211441950,20600,20600,20600,20600,0
|
|
20240102,183900,143211441950,20600,20600,20600,20600,0
|
|
20240102,183800,143211441950,20600,20600,20600,20600,0
|
|
20240102,183700,143211441950,20600,20600,20600,20600,0
|
|
20240102,183600,143211441950,20600,20600,20600,20600,0
|
|
20240102,183500,143211441950,20600,20600,20600,20600,0
|
|
20240102,183400,143211441950,20600,20600,20600,20600,0
|
|
20240102,183300,143211441950,20600,20600,20600,20600,0
|
|
20240102,183200,143211441950,20600,20600,20600,20600,0
|
|
20240102,183100,143211441950,20600,20600,20600,20600,0
|
|
20240102,183000,143211441950,20600,20600,20600,20600,0
|
|
20240102,182900,143211441950,20600,20600,20600,20600,0
|
|
20240102,182800,143211441950,20600,20600,20600,20600,0
|
|
20240102,182700,143211441950,20600,20600,20600,20600,0
|
|
20240102,182600,143211441950,20600,20600,20600,20600,0
|
|
20240102,182500,143211441950,20600,20600,20600,20600,152636
|
|
20240102,182400,143211441950,20600,20600,20600,20600,0
|
|
20240102,182300,143211441950,20600,20600,20600,20600,0
|
|
20240102,182200,143211441950,20600,20600,20600,20600,0
|
|
20240102,182100,143211441950,20600,20600,20600,20600,0
|
|
20240102,182000,143211441950,20600,20600,20600,20600,0
|
|
20240102,181900,143211441950,20600,20600,20600,20600,0
|
|
20240102,181800,143211441950,20600,20600,20600,20600,0
|
|
20240102,181700,143211441950,20600,20600,20600,20600,0
|
|
20240102,181600,143211441950,20600,20600,20600,20600,0
|
|
20240102,181500,143211441950,20600,20600,20600,20600,0
|
|
20240102,181400,143211441950,20600,20600,20600,20600,0
|
|
20240102,181300,143211441950,20600,20600,20600,20600,0
|
|
20240102,181200,143211441950,20600,20600,20600,20600,0
|
|
20240102,181100,143211441950,20600,20600,20600,20600,0
|
|
20240102,181000,143211441950,20600,20600,20600,20600,0
|
|
20240102,180900,143211441950,20600,20600,20600,20600,0
|
|
20240102,180800,143211441950,20600,20600,20600,20600,0
|
|
20240102,180700,143211441950,20600,20600,20600,20600,0
|
|
20240102,180600,143211441950,20600,20600,20600,20600,0
|
|
20240102,180500,143211441950,20600,20600,20600,20600,0
|
|
20240102,180400,143211441950,20600,20600,20600,20600,0
|
|
20240102,180300,143211441950,20600,20600,20600,20600,0
|
|
20240102,180200,143211441950,20600,20600,20600,20600,0
|
|
20240102,180100,143211441950,20600,20600,20600,20600,0
|
|
20240102,180000,143211441950,20600,20600,20600,20600,0
|
|
20240102,175900,143211441950,20600,20600,20600,20600,0
|
|
20240102,175800,143211441950,20600,20600,20600,20600,0
|
|
20240102,175700,143211441950,20600,20600,20600,20600,0
|
|
20240102,175600,143211441950,20600,20600,20600,20600,0
|
|
20240102,175500,143211441950,20600,20600,20600,20600,152636
|
|
20240102,175400,143211441950,20600,20600,20600,20600,0
|
|
20240102,175300,143211441950,20600,20600,20600,20600,0
|
|
20240102,175200,143211441950,20600,20600,20600,20600,0
|
|
20240102,175100,143211441950,20600,20600,20600,20600,0
|
|
20240102,175000,143211441950,20600,20600,20600,20600,0
|
|
20240102,174900,143211441950,20600,20600,20600,20600,0
|
|
20240102,174800,143211441950,20600,20600,20600,20600,0
|
|
20240102,174700,143211441950,20600,20600,20600,20600,0
|
|
20240102,174600,143211441950,20600,20600,20600,20600,0
|
|
20240102,174500,143211441950,20600,20600,20600,20600,0
|
|
20240102,174400,143211441950,20600,20600,20600,20600,0
|
|
20240102,174300,143211441950,20600,20600,20600,20600,0
|
|
20240102,174200,143211441950,20600,20600,20600,20600,0
|
|
20240102,174100,143211441950,20600,20600,20600,20600,0
|
|
20240102,174000,143211441950,20600,20600,20600,20600,0
|
|
20240102,173900,143211441950,20600,20600,20600,20600,0
|
|
20240102,173800,143211441950,20600,20600,20600,20600,0
|
|
20240102,173700,143211441950,20600,20600,20600,20600,0
|
|
20240102,173600,143211441950,20600,20600,20600,20600,0
|
|
20240102,173500,143211441950,20600,20600,20600,20600,0
|
|
20240102,173400,143211441950,20600,20600,20600,20600,0
|
|
20240102,173300,143211441950,20600,20600,20600,20600,0
|
|
20240102,173200,143211441950,20600,20600,20600,20600,0
|
|
20240102,173100,143211441950,20600,20600,20600,20600,0
|
|
20240102,173000,143211441950,20600,20600,20600,20600,0
|
|
20240102,172900,143211441950,20600,20600,20600,20600,0
|
|
20240102,172800,143211441950,20600,20600,20600,20600,0
|
|
20240102,172700,143211441950,20600,20600,20600,20600,0
|
|
20240102,172600,143211441950,20600,20600,20600,20600,0
|
|
20240102,172500,143211441950,20600,20600,20600,20600,152636
|
|
20240102,172400,143211441950,20600,20600,20600,20600,0
|
|
20240102,172300,143211441950,20600,20600,20600,20600,0
|
|
20240102,172200,143211441950,20600,20600,20600,20600,0
|
|
20240102,172100,143211441950,20600,20600,20600,20600,0
|
|
20240102,172000,143211441950,20600,20600,20600,20600,0
|
|
20240102,171900,143211441950,20600,20600,20600,20600,0
|
|
20240102,171800,143211441950,20600,20600,20600,20600,0
|
|
20240102,171700,143211441950,20600,20600,20600,20600,0
|
|
20240102,171600,143211441950,20600,20600,20600,20600,0
|
|
20240102,171500,143211441950,20600,20600,20600,20600,0
|
|
20240102,171400,143211441950,20600,20600,20600,20600,0
|
|
20240102,171300,143211441950,20600,20600,20600,20600,0
|
|
20240102,171200,143211441950,20600,20600,20600,20600,0
|
|
20240102,171100,143211441950,20600,20600,20600,20600,0
|
|
20240102,171000,143211441950,20600,20600,20600,20600,0
|
|
20240102,170900,143211441950,20600,20600,20600,20600,0
|
|
20240102,170800,143211441950,20600,20600,20600,20600,0
|
|
20240102,170700,143211441950,20600,20600,20600,20600,0
|
|
20240102,170600,143211441950,20600,20600,20600,20600,0
|
|
20240102,170500,143211441950,20600,20600,20600,20600,0
|
|
20240102,170400,143211441950,20600,20600,20600,20600,0
|
|
20240102,170300,143211441950,20600,20600,20600,20600,0
|
|
20240102,170200,143211441950,20600,20600,20600,20600,0
|
|
20240102,170100,143211441950,20600,20600,20600,20600,0
|
|
20240102,170000,143211441950,20600,20600,20600,20600,0
|
|
20240102,165900,143211441950,20600,20600,20600,20600,0
|
|
20240102,165800,143211441950,20600,20600,20600,20600,0
|
|
20240102,165700,143211441950,20600,20600,20600,20600,0
|
|
20240102,165600,143211441950,20600,20600,20600,20600,0
|
|
20240102,165500,143211441950,20600,20600,20600,20600,152636
|
|
20240102,165400,143211441950,20600,20600,20600,20600,0
|
|
20240102,165300,143211441950,20600,20600,20600,20600,0
|
|
20240102,165200,143211441950,20600,20600,20600,20600,0
|
|
20240102,165100,143211441950,20600,20600,20600,20600,0
|
|
20240102,165000,143211441950,20600,20600,20600,20600,0
|
|
20240102,164900,143211441950,20600,20600,20600,20600,0
|
|
20240102,164800,143211441950,20600,20600,20600,20600,0
|
|
20240102,164700,143211441950,20600,20600,20600,20600,0
|
|
20240102,164600,143211441950,20600,20600,20600,20600,0
|
|
20240102,164500,143211441950,20600,20600,20600,20600,0
|
|
20240102,164400,143211441950,20600,20600,20600,20600,0
|
|
20240102,164300,143211441950,20600,20600,20600,20600,0
|
|
20240102,164200,143211441950,20600,20600,20600,20600,0
|
|
20240102,164100,143211441950,20600,20600,20600,20600,0
|
|
20240102,164000,143211441950,20600,20600,20600,20600,0
|
|
20240102,163900,143211441950,20600,20600,20600,20600,0
|
|
20240102,163800,143211441950,20600,20600,20600,20600,0
|
|
20240102,163700,143211441950,20600,20600,20600,20600,0
|
|
20240102,163600,143211441950,20600,20600,20600,20600,0
|
|
20240102,163500,143211441950,20600,20600,20600,20600,0
|
|
20240102,163400,143211441950,20600,20600,20600,20600,0
|
|
20240102,163300,143211441950,20600,20600,20600,20600,0
|
|
20240102,163200,143211441950,20600,20600,20600,20600,0
|
|
20240102,163100,143211441950,20600,20600,20600,20600,0
|
|
20240102,163000,143211441950,20600,20600,20600,20600,0
|
|
20240102,162900,143211441950,20600,20600,20600,20600,0
|
|
20240102,162800,143211441950,20600,20600,20600,20600,0
|
|
20240102,162700,143211441950,20600,20600,20600,20600,0
|
|
20240102,162600,143211441950,20600,20600,20600,20600,0
|
|
20240102,162500,143211441950,20600,20600,20600,20600,152636
|
|
20240102,162400,143211441950,20600,20600,20600,20600,0
|
|
20240102,162300,143211441950,20600,20600,20600,20600,0
|
|
20240102,162200,143211441950,20600,20600,20600,20600,0
|
|
20240102,162100,143211441950,20600,20600,20600,20600,0
|
|
20240102,162000,143211441950,20600,20600,20600,20600,0
|
|
20240102,161900,143211441950,20600,20600,20600,20600,0
|
|
20240102,161800,143211441950,20600,20600,20600,20600,0
|
|
20240102,161700,143211441950,20600,20600,20600,20600,0
|
|
20240102,161600,143211441950,20600,20600,20600,20600,0
|
|
20240102,161500,143211441950,20600,20600,20600,20600,0
|
|
20240102,161400,143211441950,20600,20600,20600,20600,0
|
|
20240102,161300,143211441950,20600,20600,20600,20600,0
|
|
20240102,161200,143211441950,20600,20600,20600,20600,0
|
|
20240102,161100,143211441950,20600,20600,20600,20600,0
|
|
20240102,161000,143211441950,20600,20600,20600,20600,0
|
|
20240102,160900,143211441950,20600,20600,20600,20600,0
|
|
20240102,160800,143211441950,20600,20600,20600,20600,0
|
|
20240102,160700,143211441950,20600,20600,20600,20600,0
|
|
20240102,160600,143211441950,20600,20600,20600,20600,0
|
|
20240102,160500,143211441950,20600,20600,20600,20600,0
|
|
20240102,160400,143211441950,20600,20600,20600,20600,0
|
|
20240102,160300,143211441950,20600,20600,20600,20600,0
|
|
20240102,160200,143211441950,20600,20600,20600,20600,0
|
|
20240102,160100,143211441950,20600,20600,20600,20600,0
|
|
20240102,160000,143211441950,20600,20600,20600,20600,0
|
|
20240102,155900,143211441950,20600,20600,20600,20600,0
|
|
20240102,155800,143211441950,20600,20600,20600,20600,0
|
|
20240102,155700,143211441950,20600,20600,20600,20600,0
|
|
20240102,155600,143211441950,20600,20600,20600,20600,0
|
|
20240102,155500,143211441950,20600,20600,20600,20600,152636
|
|
20240102,155400,143211441950,20600,20600,20600,20600,0
|
|
20240102,155300,143211441950,20600,20600,20600,20600,0
|
|
20240102,155200,143211441950,20600,20600,20600,20600,0
|
|
20240102,155100,143211441950,20600,20600,20600,20600,0
|
|
20240102,155000,143211441950,20600,20600,20600,20600,0
|
|
20240102,154900,143211441950,20600,20600,20600,20600,0
|
|
20240102,154800,143211441950,20600,20600,20600,20600,0
|
|
20240102,154700,143211441950,20600,20600,20600,20600,0
|
|
20240102,154600,143211441950,20600,20600,20600,20600,0
|
|
20240102,154500,143211441950,20600,20600,20600,20600,0
|
|
20240102,154400,143211441950,20600,20600,20600,20600,0
|
|
20240102,154300,143211441950,20600,20600,20600,20600,0
|
|
20240102,154200,143211441950,20600,20600,20600,20600,0
|
|
20240102,154100,143211441950,20600,20600,20600,20600,0
|
|
20240102,154000,143211441950,20600,20600,20600,20600,0
|
|
20240102,153900,143211441950,20600,20600,20600,20600,0
|
|
20240102,153800,143211441950,20600,20600,20600,20600,0
|
|
20240102,153700,143211441950,20600,20600,20600,20600,0
|
|
20240102,153600,143211441950,20600,20600,20600,20600,0
|
|
20240102,153500,143211441950,20600,20600,20600,20600,0
|
|
20240102,153400,143211441950,20600,20600,20600,20600,0
|
|
20240102,153300,143211441950,20600,20600,20600,20600,0
|
|
20240102,153200,143211441950,20600,20600,20600,20600,0
|
|
20240102,153100,143211441950,20600,20600,20600,20600,0
|
|
20240102,153000,143211441950,20600,20600,20600,20600,152636
|
|
20240102,152900,140067140350,20550,20550,20550,20550,0
|
|
20240102,152800,140067140350,20550,20550,20550,20550,0
|
|
20240102,152700,140067140350,20550,20550,20550,20550,0
|
|
20240102,152600,140067140350,20550,20550,20550,20550,0
|
|
20240102,152500,140067140350,20550,20550,20550,20550,0
|
|
20240102,152400,140067140350,20550,20550,20550,20550,0
|
|
20240102,152300,140067140350,20550,20550,20550,20550,0
|
|
20240102,152200,140067140350,20550,20550,20550,20550,0
|
|
20240102,152100,140067140350,20550,20550,20550,20550,0
|
|
20240102,152000,140067140350,20550,20550,20550,20550,0
|
|
20240102,151900,140067140350,20550,20550,20650,20500,46957
|
|
20240102,151800,139101368550,20500,20550,20600,20500,22159
|
|
20240102,151700,138646015850,20600,20600,20600,20550,8895
|
|
20240102,151600,138463174200,20550,20550,20600,20550,5085
|
|
20240102,151500,138358621300,20550,20550,20600,20500,25276
|
|
20240102,151400,137839732900,20550,20650,20700,20550,33167
|
|
20240102,151300,137156900250,20650,20700,20700,20650,7258
|
|
20240102,151200,137007002500,20650,20650,20700,20650,6167
|
|
20240102,151100,136879638850,20650,20650,20700,20600,7275
|
|
20240102,151000,136729397350,20650,20650,20700,20650,14097
|
|
20240102,150900,136437763600,20650,20650,20700,20650,7461
|
|
20240102,150800,136283603650,20650,20700,20700,20650,6824
|
|
20240102,150700,136142651950,20650,20650,20700,20650,8407
|
|
20240102,150600,135968761950,20650,20650,20700,20650,6187
|
|
20240102,150500,135840896850,20650,20650,20700,20650,6366
|
|
20240102,150400,135709369750,20650,20650,20700,20600,19647
|
|
20240102,150300,135303788650,20600,20650,20650,20600,7855
|
|
20240102,150200,135141806100,20650,20600,20650,20600,5235
|
|
20240102,150100,135033871350,20650,20650,20700,20600,13998
|
|
20240102,150000,134744881100,20650,20700,20700,20650,10726
|
|
20240102,145900,134523095000,20650,20650,20700,20650,8729
|
|
20240102,145800,134342773750,20650,20700,20700,20650,15728
|
|
20240102,145700,134017924300,20700,20650,20700,20650,10056
|
|
20240102,145600,133810192550,20700,20700,20750,20650,9968
|
|
20240102,145500,133604148900,20750,20700,20750,20700,10061
|
|
20240102,145400,133395783700,20700,20700,20750,20650,6062
|
|
20240102,145300,133270302450,20750,20700,20750,20650,6727
|
|
20240102,145200,133131015950,20700,20700,20750,20650,7536
|
|
20240102,145100,132974997850,20700,20700,20750,20700,5886
|
|
20240102,145000,132853057400,20700,20700,20750,20650,12447
|
|
20240102,144900,132595331900,20700,20750,20800,20700,19554
|
|
20240102,144800,132190397750,20750,20750,20800,20750,15157
|
|
20240102,144700,131875790850,20750,20750,20800,20750,3235
|
|
20240102,144600,131808588100,20800,20800,20800,20750,9624
|
|
20240102,144500,131608697150,20800,20850,20850,20750,6594
|
|
20240102,144400,131471490600,20800,20750,20850,20750,6305
|
|
20240102,144300,131340416850,20800,20850,20850,20750,6024
|
|
20240102,144200,131215092550,20800,20800,20850,20750,12148
|
|
20240102,144100,130962377200,20750,20800,20800,20700,29317
|
|
20240102,144000,130353102900,20800,20850,20850,20800,17483
|
|
20240102,143900,129989374100,20800,20800,20850,20800,7513
|
|
20240102,143800,129832986950,20800,20800,20850,20800,3523
|
|
20240102,143700,129759593100,20800,20750,20850,20750,6418
|
|
20240102,143600,129626068600,20750,20800,20850,20750,7660
|
|
20240102,143500,129466706900,20850,20750,20850,20750,19448
|
|
20240102,143400,129062256850,20800,20900,20950,20750,52784
|
|
20240102,143300,127962780700,20950,20950,20950,20900,8810
|
|
20240102,143200,127778263050,20900,20950,20950,20900,9373
|
|
20240102,143100,127582078350,20900,20900,20950,20900,7729
|
|
20240102,143000,127420418400,20950,20850,20950,20850,43112
|
|
20240102,142900,126519436350,20850,20850,20900,20850,5922
|
|
20240102,142800,126395857450,20850,20850,20900,20850,15595
|
|
20240102,142700,126070558350,20850,20800,20900,20800,24226
|
|
20240102,142600,125565170650,20850,20800,20850,20750,16637
|
|
20240102,142500,125219124950,20800,20800,20850,20750,13484
|
|
20240102,142400,124938738850,20850,20900,20900,20800,73341
|
|
20240102,142300,123407969350,20850,20900,20900,20850,13872
|
|
20240102,142200,123118084500,20850,20900,20900,20850,5651
|
|
20240102,142100,123000084550,20850,20850,20900,20850,9167
|
|
20240102,142000,122808575000,20850,20850,20900,20850,11085
|
|
20240102,141900,122576937550,20900,20850,20900,20850,12068
|
|
20240102,141800,122324796000,20850,20850,20900,20850,9343
|
|
20240102,141700,122129592950,20900,20900,20900,20850,34160
|
|
20240102,141600,121416698000,20900,20850,20900,20850,14022
|
|
20240102,141500,121124021600,20900,20900,20900,20850,11895
|
|
20240102,141400,120875496150,20850,20850,20900,20850,15590
|
|
20240102,141300,120549905200,20850,20750,20900,20750,55558
|
|
20240102,141200,119392701250,20750,20750,20800,20750,7488
|
|
20240102,141100,119237227300,20800,20750,20800,20750,17658
|
|
20240102,141000,118870663350,20750,20800,20800,20750,4901
|
|
20240102,140900,118768835600,20800,20800,20800,20750,4414
|
|
20240102,140800,118677084200,20800,20800,20800,20750,4269
|
|
20240102,140700,118588340450,20800,20800,20850,20750,10929
|
|
20240102,140600,118360940900,20850,20750,20850,20750,55380
|
|
20240102,140500,117209429600,20700,20750,20750,20700,6149
|
|
20240102,140400,117082049350,20700,20650,20750,20650,16835
|
|
20240102,140300,116733473400,20650,20650,20700,20600,4575
|
|
20240102,140200,116638925500,20650,20700,20700,20600,19660
|
|
20240102,140100,116232818100,20700,20700,20700,20650,8388
|
|
20240102,140000,116059469200,20700,20750,20750,20650,25405
|
|
20240102,135900,115533427450,20700,20750,20750,20700,2749
|
|
20240102,135800,115476415000,20750,20750,20750,20700,6471
|
|
20240102,135700,115342275150,20700,20750,20750,20700,3898
|
|
20240102,135600,115261426250,20750,20750,20750,20700,13675
|
|
20240102,135500,114977766950,20700,20750,20750,20700,7318
|
|
20240102,135400,114826039350,20750,20700,20750,20700,3435
|
|
20240102,135300,114754815900,20750,20700,20750,20700,6786
|
|
20240102,135200,114614068100,20700,20700,20750,20700,3052
|
|
20240102,135100,114550823850,20750,20700,20750,20700,2493
|
|
20240102,135000,114499130450,20700,20750,20750,20700,12262
|
|
20240102,134900,114244806350,20750,20750,20750,20700,3856
|
|
20240102,134800,114164874650,20700,20750,20750,20700,6306
|
|
20240102,134700,114034133250,20700,20700,20750,20700,3110
|
|
20240102,134600,113969718850,20750,20650,20750,20650,10315
|
|
20240102,134500,113756181050,20700,20650,20700,20650,5459
|
|
20240102,134400,113643276150,20700,20700,20700,20650,4184
|
|
20240102,134300,113556803500,20650,20700,20750,20650,6298
|
|
20240102,134200,113426635750,20700,20700,20750,20700,25786
|
|
20240102,134100,112892807000,20750,20750,20750,20700,6041
|
|
20240102,134000,112767662150,20750,20750,20750,20700,6476
|
|
20240102,133900,112633477100,20700,20800,20800,20700,18193
|
|
20240102,133800,112255917650,20750,20750,20800,20700,12740
|
|
20240102,133700,111991461650,20750,20800,20800,20700,19288
|
|
20240102,133600,111591173650,20800,20750,20800,20750,3996
|
|
20240102,133500,111508113550,20800,20800,20800,20750,9018
|
|
20240102,133400,111320743750,20800,20800,20800,20750,6551
|
|
20240102,133300,111184567700,20800,20850,20850,20750,22269
|
|
20240102,133200,110721210550,20850,20850,20850,20800,20607
|
|
20240102,133100,110291621650,20850,20750,20850,20750,68905
|
|
20240102,133000,108858848000,20800,20700,20800,20650,38658
|
|
20240102,132900,108056729950,20700,20750,20750,20650,12188
|
|
20240102,132800,107804419000,20700,20700,20750,20650,7262
|
|
20240102,132700,107653948800,20700,20650,20700,20650,6653
|
|
20240102,132600,107516276700,20700,20650,20700,20650,13926
|
|
20240102,132500,107228095000,20650,20650,20700,20600,5295
|
|
20240102,132400,107118716250,20650,20650,20700,20600,4232
|
|
20240102,132300,107031346950,20650,20650,20700,20600,8830
|
|
20240102,132200,106848954850,20650,20650,20700,20650,5615
|
|
20240102,132100,106732885700,20650,20650,20700,20650,15276
|
|
20240102,132000,106416806400,20650,20650,20700,20650,2325
|
|
20240102,131900,106368732950,20650,20700,20750,20650,7033
|
|
20240102,131800,106223227600,20700,20650,20750,20650,12427
|
|
20240102,131700,105965986100,20650,20650,20700,20600,4899
|
|
20240102,131600,105864720100,20650,20600,20650,20550,13628
|
|
20240102,131500,105583682700,20550,20550,20600,20550,3653
|
|
20240102,131400,105508456900,20600,20600,20600,20550,3680
|
|
20240102,131300,105432723150,20600,20550,20600,20550,16030
|
|
20240102,131200,105102686800,20600,20600,20600,20500,5960
|
|
20240102,131100,104980201600,20550,20600,20600,20550,8981
|
|
20240102,131000,104795548300,20600,20550,20600,20550,10483
|
|
20240102,130900,104579791200,20550,20550,20600,20550,5041
|
|
20240102,130800,104476136050,20550,20550,20600,20550,7686
|
|
20240102,130700,104317964100,20550,20600,20600,20550,36493
|
|
20240102,130600,103567768550,20600,20600,20650,20600,10909
|
|
20240102,130500,103342998150,20650,20700,20750,20600,23297
|
|
20240102,130400,102861474150,20700,20700,20750,20700,4957
|
|
20240102,130300,102758812100,20700,20700,20750,20700,7126
|
|
20240102,130200,102611241100,20700,20750,20750,20700,3710
|
|
20240102,130100,102534353000,20750,20700,20750,20700,5846
|
|
20240102,130000,102413187200,20700,20700,20750,20700,4958
|
|
20240102,125900,102310417700,20700,20700,20750,20650,8076
|
|
20240102,125800,102143226800,20700,20650,20750,20650,11149
|
|
20240102,125700,101912380600,20700,20700,20750,20700,14200
|
|
20240102,125600,101618378200,20700,20700,20750,20700,4742
|
|
20240102,125500,101520064800,20750,20700,20750,20700,3508
|
|
20240102,125400,101447330600,20750,20700,20750,20700,5142
|
|
20240102,125300,101340822900,20750,20750,20750,20700,4967
|
|
20240102,125200,101237828600,20750,20650,20800,20650,60027
|
|
20240102,125100,99993320400,20700,20650,20700,20650,4076
|
|
20240102,125000,99908995600,20700,20650,20700,20650,4639
|
|
20240102,124900,99813026350,20700,20650,20700,20650,5547
|
|
20240102,124800,99698234100,20650,20700,20700,20650,4396
|
|
20240102,124700,99607318750,20700,20650,20700,20650,6698
|
|
20240102,124600,99468907500,20650,20650,20700,20650,9084
|
|
20240102,124500,99281225200,20700,20650,20700,20600,9839
|
|
20240102,124400,99078032200,20650,20600,20650,20600,7635
|
|
20240102,124300,98920389650,20600,20600,20650,20600,3732
|
|
20240102,124200,98843456000,20600,20550,20600,20550,9600
|
|
20240102,124100,98645794700,20600,20550,20600,20550,4144
|
|
20240102,124000,98560501950,20550,20600,20600,20550,1545
|
|
20240102,123900,98528682150,20600,20600,20650,20550,11633
|
|
20240102,123800,98289036550,20600,20600,20600,20550,7910
|
|
20240102,123700,98126094750,20550,20550,20600,20550,3029
|
|
20240102,123600,98063720850,20600,20600,20600,20550,4805
|
|
20240102,123500,97964783600,20600,20600,20600,20550,12602
|
|
20240102,123400,97705296900,20550,20550,20600,20550,2540
|
|
20240102,123300,97653055500,20550,20500,20600,20500,3724
|
|
20240102,123200,97576524300,20550,20550,20600,20550,7202
|
|
20240102,123100,97428472600,20550,20550,20600,20550,2260
|
|
20240102,123000,97381959550,20550,20550,20600,20550,1581
|
|
20240102,122900,97349425900,20550,20600,20600,20550,2403
|
|
20240102,122800,97300006750,20550,20600,20600,20450,98755
|
|
20240102,122700,95274271900,20600,20600,20600,20550,3483
|
|
20240102,122600,95202573750,20600,20600,20650,20600,7479
|
|
20240102,122500,95048442550,20600,20600,20650,20600,3420
|
|
20240102,122400,94977905900,20650,20600,20650,20600,2930
|
|
20240102,122300,94917497600,20600,20600,20650,20600,2991
|
|
20240102,122200,94855825250,20600,20650,20650,20600,1981
|
|
20240102,122100,94814971150,20600,20600,20650,20550,33245
|
|
20240102,122000,94130960550,20550,20500,20600,20500,4659
|
|
20240102,121900,94035189100,20550,20500,20550,20500,1891
|
|
20240102,121800,93996368800,20500,20550,20550,20500,2159
|
|
20240102,121700,93952019250,20500,20550,20550,20500,3590
|
|
20240102,121600,93878295000,20550,20650,20650,20500,17086
|
|
20240102,121500,93526647800,20650,20600,20650,20600,2702
|
|
20240102,121400,93470889600,20650,20650,20650,20600,9660
|
|
20240102,121300,93271474100,20650,20550,20650,20550,31089
|
|
20240102,121200,92630952950,20600,20550,20600,20550,1822
|
|
20240102,121100,92593461000,20600,20500,20600,20500,13001
|
|
20240102,121000,92326279050,20550,20500,20550,20500,1926
|
|
20240102,120900,92286757950,20550,20550,20550,20500,1934
|
|
20240102,120800,92247052950,20550,20550,20550,20500,1260
|
|
20240102,120700,92221171050,20550,20550,20550,20500,4626
|
|
20240102,120600,92126182350,20550,20600,20600,20500,9853
|
|
20240102,120500,91923654400,20600,20600,20600,20550,9820
|
|
20240102,120400,91721391900,20550,20500,20600,20500,26900
|
|
20240102,120300,91168136150,20500,20550,20550,20500,2367
|
|
20240102,120200,91119537350,20550,20450,20550,20450,13580
|
|
20240102,120100,90841146450,20450,20500,20500,20450,2177
|
|
20240102,120000,90796547900,20450,20400,20500,20400,4057
|
|
20240102,115900,90713601750,20450,20400,20450,20400,1892
|
|
20240102,115800,90674932150,20450,20400,20450,20400,2914
|
|
20240102,115700,90615419050,20400,20450,20450,20400,8672
|
|
20240102,115600,90438442350,20400,20500,20500,20400,14972
|
|
20240102,115500,90132219100,20450,20500,20500,20450,1559
|
|
20240102,115400,90100315900,20500,20500,20500,20450,2050
|
|
20240102,115300,90058347950,20450,20500,20500,20450,3769
|
|
20240102,115200,89981164750,20450,20450,20500,20450,3979
|
|
20240102,115100,89899617400,20450,20450,20500,20450,2868
|
|
20240102,115000,89840912250,20500,20450,20500,20400,12174
|
|
20240102,114900,89592066750,20450,20450,20500,20450,13840
|
|
20240102,114800,89309002850,20500,20500,20500,20400,13392
|
|
20240102,114700,89035121250,20500,20450,20500,20450,2420
|
|
20240102,114600,88985536500,20500,20450,20500,20400,4360
|
|
20240102,114500,88896376000,20450,20400,20450,20400,9986
|
|
20240102,114400,88692260900,20450,20450,20450,20400,15713
|
|
20240102,114300,88371639800,20450,20500,20550,20350,52622
|
|
20240102,114200,87295631550,20500,20550,20550,20500,12763
|
|
20240102,114100,87033371100,20550,20500,20550,20500,6939
|
|
20240102,114000,86890851450,20550,20500,20550,20500,4195
|
|
20240102,113900,86804792100,20500,20500,20550,20500,2486
|
|
20240102,113800,86753784650,20500,20550,20550,20500,4547
|
|
20240102,113700,86660516950,20500,20500,20550,20500,4738
|
|
20240102,113600,86563297250,20500,20500,20550,20500,4210
|
|
20240102,113500,86476893350,20550,20500,20550,20500,9316
|
|
20240102,113400,86285863100,20550,20600,20600,20500,11680
|
|
20240102,113300,86046071250,20550,20600,20600,20500,5306
|
|
20240102,113200,85936908850,20600,20550,20600,20500,17377
|
|
20240102,113100,85579709400,20550,20600,20600,20500,25830
|
|
20240102,113000,85048659800,20600,20650,20700,20550,23755
|
|
20240102,112900,84558923250,20650,20600,20700,20550,26251
|
|
20240102,112800,84017477300,20550,20600,20600,20500,18822
|
|
20240102,112700,83630689000,20600,20600,20650,20500,45847
|
|
20240102,112600,82687894350,20600,20650,20650,20600,8364
|
|
20240102,112500,82515470550,20650,20600,20650,20600,15653
|
|
20240102,112400,82192921100,20650,20700,20750,20600,27886
|
|
20240102,112300,81616477450,20700,20750,20750,20700,9575
|
|
20240102,112200,81418039200,20750,20800,20800,20700,16555
|
|
20240102,112100,81074475600,20750,20750,20850,20750,42427
|
|
20240102,112000,80191861850,20800,20700,20800,20700,26369
|
|
20240102,111900,79644486250,20700,20750,20750,20650,12689
|
|
20240102,111800,79381735650,20750,20750,20750,20700,13860
|
|
20240102,111700,79094506350,20750,20800,20800,20700,45937
|
|
20240102,111600,78141876900,20800,20850,20850,20750,25666
|
|
20240102,111500,77608550250,20800,20900,20900,20750,47945
|
|
20240102,111400,76610392600,20850,20950,20950,20800,75587
|
|
20240102,111300,75033624900,20950,20950,21200,20800,374626
|
|
20240102,111200,67168451650,20950,20600,20950,20550,346305
|
|
20240102,111100,59972164400,20550,20500,20600,20450,20915
|
|
20240102,111000,59542620400,20450,20550,20550,20450,12186
|
|
20240102,110900,59292822200,20500,20550,20600,20500,18986
|
|
20240102,110800,58902591600,20550,20550,20600,20550,11542
|
|
20240102,110700,58665037250,20550,20500,20600,20450,42957
|
|
20240102,110600,57782849450,20450,20400,20500,20350,8341
|
|
20240102,110500,57612460100,20400,20400,20400,20350,2720
|
|
20240102,110400,57557005100,20350,20350,20450,20350,7554
|
|
20240102,110300,57403021650,20400,20350,20400,20350,7105
|
|
20240102,110200,57258169150,20350,20400,20450,20350,5413
|
|
20240102,110100,57147675200,20400,20500,20500,20400,5631
|
|
20240102,110000,57032570050,20500,20500,20500,20450,7039
|
|
20240102,105900,56888319600,20500,20450,20550,20450,24034
|
|
20240102,105800,56395657650,20450,20350,20500,20300,31670
|
|
20240102,105700,55749188400,20400,20400,20450,20350,13449
|
|
20240102,105600,55474898050,20450,20400,20450,20400,4846
|
|
20240102,105500,55375941200,20400,20300,20450,20300,23850
|
|
20240102,105400,54890465700,20350,20300,20350,20300,4008
|
|
20240102,105300,54809012200,20300,20350,20400,20300,5834
|
|
20240102,105200,54690245250,20350,20350,20400,20350,4028
|
|
20240102,105100,54608198200,20350,20350,20400,20350,10741
|
|
20240102,105000,54389518700,20350,20350,20400,20350,3380
|
|
20240102,104900,54320696950,20350,20450,20450,20350,8272
|
|
20240102,104800,54151910950,20450,20500,20500,20400,13853
|
|
20240102,104700,53868557000,20450,20550,20550,20400,6080
|
|
20240102,104600,53743959000,20550,20300,20550,20300,37664
|
|
20240102,104500,52973795950,20300,20350,20350,20300,5664
|
|
20240102,104400,52858666000,20300,20250,20350,20250,9127
|
|
20240102,104300,52673512250,20250,20250,20300,20250,9155
|
|
20240102,104200,52487915800,20250,20400,20400,20250,20547
|
|
20240102,104100,52070685500,20350,20300,20400,20300,12537
|
|
20240102,104000,51815706000,20300,20300,20350,20300,7268
|
|
20240102,103900,51667977350,20300,20300,20350,20300,7541
|
|
20240102,103800,51514774750,20300,20450,20450,20300,22029
|
|
20240102,103700,51066626800,20450,20450,20500,20400,20094
|
|
20240102,103600,50655885050,20450,20600,20600,20450,24725
|
|
20240102,103500,50148491700,20600,20550,20600,20550,16753
|
|
20240102,103400,49803571650,20550,20600,20650,20550,24197
|
|
20240102,103300,49304682050,20600,20650,20700,20600,43358
|
|
20240102,103200,48408986350,20700,20400,20700,20350,132912
|
|
20240102,103100,45675410100,20350,20300,20400,20300,15140
|
|
20240102,103000,45367606050,20300,20200,20350,20150,34308
|
|
20240102,102900,44673304700,20150,20250,20250,20150,52272
|
|
20240102,102800,43617398350,20200,20250,20300,20200,39511
|
|
20240102,102700,42818116000,20250,20300,20350,20250,50768
|
|
20240102,102600,41789201700,20300,20350,20350,20250,51528
|
|
20240102,102500,40743149300,20350,20350,20400,20300,26612
|
|
20240102,102400,40201992850,20400,20350,20400,20350,17124
|
|
20240102,102300,39853062350,20400,20400,20400,20350,11270
|
|
20240102,102200,39623485650,20350,20350,20400,20300,17171
|
|
20240102,102100,39274187250,20300,20350,20400,20300,32887
|
|
20240102,102000,38605715750,20350,20500,20500,20350,65178
|
|
20240102,101900,37274859650,20500,20500,20550,20500,33360
|
|
20240102,101800,36589463800,20550,20550,20550,20500,19403
|
|
20240102,101700,36190975650,20550,20500,20550,20450,19349
|
|
20240102,101600,35794195750,20500,20450,20500,20450,30321
|
|
20240102,101500,35172754350,20500,20450,20500,20400,37420
|
|
20240102,101400,34406940350,20400,20450,20450,20350,33835
|
|
20240102,101300,33715969550,20400,20400,20500,20350,43173
|
|
20240102,101200,32833042600,20400,20450,20500,20350,51507
|
|
20240102,101100,31779315700,20500,20450,20500,20400,42567
|
|
20240102,101000,30908416500,20500,20400,20550,20350,89143
|
|
20240102,100900,29081227350,20350,20400,20400,20250,45211
|
|
20240102,100800,28161679050,20400,20300,20500,20250,105992
|
|
20240102,100700,26002749350,20300,20150,20300,20150,56687
|
|
20240102,100600,24855278300,20150,20200,20300,20100,110569
|
|
20240102,100500,22620676550,20250,20600,20600,20200,183621
|
|
20240102,100400,18877407500,20600,20800,20850,20550,104319
|
|
20240102,100300,16718892950,20800,20450,20900,20450,195045
|
|
20240102,100200,12682617550,20500,20550,20600,20400,124761
|
|
20240102,100100,10124850000,20550,20350,20650,20250,177846
|
|
20240102,100000,6477373250,20300,20350,20500,20200,317776
|