599 lines
34 KiB
CSV
599 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,185600,215850985270,20500,20500,20500,20500,201616
|
|
20240104,185500,215850985270,20500,20500,20500,20500,0
|
|
20240104,185400,215850985270,20500,20500,20500,20500,0
|
|
20240104,185300,215850985270,20500,20500,20500,20500,0
|
|
20240104,185200,215850985270,20500,20500,20500,20500,0
|
|
20240104,185100,215850985270,20500,20500,20500,20500,0
|
|
20240104,185000,215850985270,20500,20500,20500,20500,0
|
|
20240104,184900,215850985270,20500,20500,20500,20500,0
|
|
20240104,184800,215850985270,20500,20500,20500,20500,0
|
|
20240104,184700,215850985270,20500,20500,20500,20500,0
|
|
20240104,184600,215850985270,20500,20500,20500,20500,0
|
|
20240104,184500,215850985270,20500,20500,20500,20500,0
|
|
20240104,184400,215850985270,20500,20500,20500,20500,0
|
|
20240104,184300,215850985270,20500,20500,20500,20500,0
|
|
20240104,184200,215850985270,20500,20500,20500,20500,0
|
|
20240104,184100,215850985270,20500,20500,20500,20500,0
|
|
20240104,184000,215850985270,20500,20500,20500,20500,0
|
|
20240104,183900,215850985270,20500,20500,20500,20500,0
|
|
20240104,183800,215850985270,20500,20500,20500,20500,0
|
|
20240104,183700,215850985270,20500,20500,20500,20500,0
|
|
20240104,183600,215850985270,20500,20500,20500,20500,0
|
|
20240104,183500,215850985270,20500,20500,20500,20500,0
|
|
20240104,183400,215850985270,20500,20500,20500,20500,0
|
|
20240104,183300,215850985270,20500,20500,20500,20500,0
|
|
20240104,183200,215850985270,20500,20500,20500,20500,0
|
|
20240104,183100,215850985270,20500,20500,20500,20500,0
|
|
20240104,183000,215850985270,20500,20500,20500,20500,0
|
|
20240104,182900,215850985270,20500,20500,20500,20500,0
|
|
20240104,182800,215850985270,20500,20500,20500,20500,0
|
|
20240104,182700,215850985270,20500,20500,20500,20500,0
|
|
20240104,182600,215850985270,20500,20500,20500,20500,201616
|
|
20240104,182500,215850985270,20500,20500,20500,20500,0
|
|
20240104,182400,215850985270,20500,20500,20500,20500,0
|
|
20240104,182300,215850985270,20500,20500,20500,20500,0
|
|
20240104,182200,215850985270,20500,20500,20500,20500,0
|
|
20240104,182100,215850985270,20500,20500,20500,20500,0
|
|
20240104,182000,215850985270,20500,20500,20500,20500,0
|
|
20240104,181900,215850985270,20500,20500,20500,20500,0
|
|
20240104,181800,215850985270,20500,20500,20500,20500,0
|
|
20240104,181700,215850985270,20500,20500,20500,20500,0
|
|
20240104,181600,215850985270,20500,20500,20500,20500,0
|
|
20240104,181500,215850985270,20500,20500,20500,20500,0
|
|
20240104,181400,215850985270,20500,20500,20500,20500,0
|
|
20240104,181300,215850985270,20500,20500,20500,20500,0
|
|
20240104,181200,215850985270,20500,20500,20500,20500,0
|
|
20240104,181100,215850985270,20500,20500,20500,20500,0
|
|
20240104,181000,215850985270,20500,20500,20500,20500,0
|
|
20240104,180900,215850985270,20500,20500,20500,20500,0
|
|
20240104,180800,215850985270,20500,20500,20500,20500,0
|
|
20240104,180700,215850985270,20500,20500,20500,20500,0
|
|
20240104,180600,215850985270,20500,20500,20500,20500,0
|
|
20240104,180500,215850985270,20500,20500,20500,20500,0
|
|
20240104,180400,215850985270,20500,20500,20500,20500,0
|
|
20240104,180300,215850985270,20500,20500,20500,20500,0
|
|
20240104,180200,215850985270,20500,20500,20500,20500,0
|
|
20240104,180100,215850985270,20500,20500,20500,20500,0
|
|
20240104,180000,215850985270,20500,20500,20500,20500,0
|
|
20240104,175900,215850985270,20500,20500,20500,20500,0
|
|
20240104,175800,215850985270,20500,20500,20500,20500,0
|
|
20240104,175700,215850985270,20500,20500,20500,20500,0
|
|
20240104,175600,215850985270,20500,20500,20500,20500,201616
|
|
20240104,175500,215850985270,20500,20500,20500,20500,0
|
|
20240104,175400,215850985270,20500,20500,20500,20500,0
|
|
20240104,175300,215850985270,20500,20500,20500,20500,0
|
|
20240104,175200,215850985270,20500,20500,20500,20500,0
|
|
20240104,175100,215850985270,20500,20500,20500,20500,0
|
|
20240104,175000,215850985270,20500,20500,20500,20500,0
|
|
20240104,174900,215850985270,20500,20500,20500,20500,0
|
|
20240104,174800,215850985270,20500,20500,20500,20500,0
|
|
20240104,174700,215850985270,20500,20500,20500,20500,0
|
|
20240104,174600,215850985270,20500,20500,20500,20500,0
|
|
20240104,174500,215850985270,20500,20500,20500,20500,0
|
|
20240104,174400,215850985270,20500,20500,20500,20500,0
|
|
20240104,174300,215850985270,20500,20500,20500,20500,0
|
|
20240104,174200,215850985270,20500,20500,20500,20500,0
|
|
20240104,174100,215850985270,20500,20500,20500,20500,0
|
|
20240104,174000,215850985270,20500,20500,20500,20500,0
|
|
20240104,173900,215850985270,20500,20500,20500,20500,0
|
|
20240104,173800,215850985270,20500,20500,20500,20500,0
|
|
20240104,173700,215850985270,20500,20500,20500,20500,0
|
|
20240104,173600,215850985270,20500,20500,20500,20500,0
|
|
20240104,173500,215850985270,20500,20500,20500,20500,0
|
|
20240104,173400,215850985270,20500,20500,20500,20500,0
|
|
20240104,173300,215850985270,20500,20500,20500,20500,0
|
|
20240104,173200,215850985270,20500,20500,20500,20500,0
|
|
20240104,173100,215850985270,20500,20500,20500,20500,0
|
|
20240104,173000,215850985270,20500,20500,20500,20500,0
|
|
20240104,172900,215850985270,20500,20500,20500,20500,0
|
|
20240104,172800,215850985270,20500,20500,20500,20500,0
|
|
20240104,172700,215850985270,20500,20500,20500,20500,0
|
|
20240104,172600,215850985270,20500,20500,20500,20500,201616
|
|
20240104,172500,215850985270,20500,20500,20500,20500,0
|
|
20240104,172400,215850985270,20500,20500,20500,20500,0
|
|
20240104,172300,215850985270,20500,20500,20500,20500,0
|
|
20240104,172200,215850985270,20500,20500,20500,20500,0
|
|
20240104,172100,215850985270,20500,20500,20500,20500,0
|
|
20240104,172000,215850985270,20500,20500,20500,20500,0
|
|
20240104,171900,215850985270,20500,20500,20500,20500,0
|
|
20240104,171800,215850985270,20500,20500,20500,20500,0
|
|
20240104,171700,215850985270,20500,20500,20500,20500,0
|
|
20240104,171600,215850985270,20500,20500,20500,20500,0
|
|
20240104,171500,215850985270,20500,20500,20500,20500,0
|
|
20240104,171400,215850985270,20500,20500,20500,20500,0
|
|
20240104,171300,215850985270,20500,20500,20500,20500,0
|
|
20240104,171200,215850985270,20500,20500,20500,20500,0
|
|
20240104,171100,215850985270,20500,20500,20500,20500,0
|
|
20240104,171000,215850985270,20500,20500,20500,20500,0
|
|
20240104,170900,215850985270,20500,20500,20500,20500,0
|
|
20240104,170800,215850985270,20500,20500,20500,20500,0
|
|
20240104,170700,215850985270,20500,20500,20500,20500,0
|
|
20240104,170600,215850985270,20500,20500,20500,20500,0
|
|
20240104,170500,215850985270,20500,20500,20500,20500,0
|
|
20240104,170400,215850985270,20500,20500,20500,20500,0
|
|
20240104,170300,215850985270,20500,20500,20500,20500,0
|
|
20240104,170200,215850985270,20500,20500,20500,20500,0
|
|
20240104,170100,215850985270,20500,20500,20500,20500,0
|
|
20240104,170000,215850985270,20500,20500,20500,20500,0
|
|
20240104,165900,215850985270,20500,20500,20500,20500,0
|
|
20240104,165800,215850985270,20500,20500,20500,20500,0
|
|
20240104,165700,215850985270,20500,20500,20500,20500,0
|
|
20240104,165600,215850985270,20500,20500,20500,20500,201616
|
|
20240104,165500,215850985270,20500,20500,20500,20500,0
|
|
20240104,165400,215850985270,20500,20500,20500,20500,0
|
|
20240104,165300,215850985270,20500,20500,20500,20500,0
|
|
20240104,165200,215850985270,20500,20500,20500,20500,0
|
|
20240104,165100,215850985270,20500,20500,20500,20500,0
|
|
20240104,165000,215850985270,20500,20500,20500,20500,0
|
|
20240104,164900,215850985270,20500,20500,20500,20500,0
|
|
20240104,164800,215850985270,20500,20500,20500,20500,0
|
|
20240104,164700,215850985270,20500,20500,20500,20500,0
|
|
20240104,164600,215850985270,20500,20500,20500,20500,0
|
|
20240104,164500,215850985270,20500,20500,20500,20500,0
|
|
20240104,164400,215850985270,20500,20500,20500,20500,0
|
|
20240104,164300,215850985270,20500,20500,20500,20500,0
|
|
20240104,164200,215850985270,20500,20500,20500,20500,0
|
|
20240104,164100,215850985270,20500,20500,20500,20500,0
|
|
20240104,164000,215850985270,20500,20500,20500,20500,0
|
|
20240104,163900,215850985270,20500,20500,20500,20500,0
|
|
20240104,163800,215850985270,20500,20500,20500,20500,0
|
|
20240104,163700,215850985270,20500,20500,20500,20500,0
|
|
20240104,163600,215850985270,20500,20500,20500,20500,0
|
|
20240104,163500,215850985270,20500,20500,20500,20500,0
|
|
20240104,163400,215850985270,20500,20500,20500,20500,0
|
|
20240104,163300,215850985270,20500,20500,20500,20500,0
|
|
20240104,163200,215850985270,20500,20500,20500,20500,0
|
|
20240104,163100,215850985270,20500,20500,20500,20500,0
|
|
20240104,163000,215850985270,20500,20500,20500,20500,0
|
|
20240104,162900,215850985270,20500,20500,20500,20500,0
|
|
20240104,162800,215850985270,20500,20500,20500,20500,0
|
|
20240104,162700,215850985270,20500,20500,20500,20500,0
|
|
20240104,162600,215850985270,20500,20500,20500,20500,201616
|
|
20240104,162500,215850985270,20500,20500,20500,20500,0
|
|
20240104,162400,215850985270,20500,20500,20500,20500,0
|
|
20240104,162300,215850985270,20500,20500,20500,20500,0
|
|
20240104,162200,215850985270,20500,20500,20500,20500,0
|
|
20240104,162100,215850985270,20500,20500,20500,20500,0
|
|
20240104,162000,215850985270,20500,20500,20500,20500,0
|
|
20240104,161900,215850985270,20500,20500,20500,20500,0
|
|
20240104,161800,215850985270,20500,20500,20500,20500,0
|
|
20240104,161700,215850985270,20500,20500,20500,20500,0
|
|
20240104,161600,215850985270,20500,20500,20500,20500,0
|
|
20240104,161500,215850985270,20500,20500,20500,20500,0
|
|
20240104,161400,215850985270,20500,20500,20500,20500,0
|
|
20240104,161300,215850985270,20500,20500,20500,20500,0
|
|
20240104,161200,215850985270,20500,20500,20500,20500,0
|
|
20240104,161100,215850985270,20500,20500,20500,20500,0
|
|
20240104,161000,215850985270,20500,20500,20500,20500,0
|
|
20240104,160900,215850985270,20500,20500,20500,20500,0
|
|
20240104,160800,215850985270,20500,20500,20500,20500,0
|
|
20240104,160700,215850985270,20500,20500,20500,20500,0
|
|
20240104,160600,215850985270,20500,20500,20500,20500,0
|
|
20240104,160500,215850985270,20500,20500,20500,20500,0
|
|
20240104,160400,215850985270,20500,20500,20500,20500,0
|
|
20240104,160300,215850985270,20500,20500,20500,20500,0
|
|
20240104,160200,215850985270,20500,20500,20500,20500,0
|
|
20240104,160100,215850985270,20500,20500,20500,20500,0
|
|
20240104,160000,215850985270,20500,20500,20500,20500,0
|
|
20240104,155900,215850985270,20500,20500,20500,20500,0
|
|
20240104,155800,215850985270,20500,20500,20500,20500,0
|
|
20240104,155700,215850985270,20500,20500,20500,20500,0
|
|
20240104,155600,215850985270,20500,20500,20500,20500,201616
|
|
20240104,155500,215850985270,20500,20500,20500,20500,0
|
|
20240104,155400,215850985270,20500,20500,20500,20500,0
|
|
20240104,155300,215850985270,20500,20500,20500,20500,0
|
|
20240104,155200,215850985270,20500,20500,20500,20500,0
|
|
20240104,155100,215850985270,20500,20500,20500,20500,0
|
|
20240104,155000,215850985270,20500,20500,20500,20500,0
|
|
20240104,154900,215850985270,20500,20500,20500,20500,0
|
|
20240104,154800,215850985270,20500,20500,20500,20500,0
|
|
20240104,154700,215850985270,20500,20500,20500,20500,0
|
|
20240104,154600,215850985270,20500,20500,20500,20500,0
|
|
20240104,154500,215850985270,20500,20500,20500,20500,0
|
|
20240104,154400,215850985270,20500,20500,20500,20500,0
|
|
20240104,154300,215850985270,20500,20500,20500,20500,0
|
|
20240104,154200,215850985270,20500,20500,20500,20500,0
|
|
20240104,154100,215850985270,20500,20500,20500,20500,0
|
|
20240104,154000,215850985270,20500,20500,20500,20500,0
|
|
20240104,153900,215850985270,20500,20500,20500,20500,0
|
|
20240104,153800,215850985270,20500,20500,20500,20500,0
|
|
20240104,153700,215850985270,20500,20500,20500,20500,0
|
|
20240104,153600,215850985270,20500,20500,20500,20500,0
|
|
20240104,153500,215850985270,20500,20500,20500,20500,0
|
|
20240104,153400,215850985270,20500,20500,20500,20500,0
|
|
20240104,153300,215850985270,20500,20500,20500,20500,0
|
|
20240104,153200,215850985270,20500,20500,20500,20500,0
|
|
20240104,153100,215850985270,20500,20500,20500,20500,0
|
|
20240104,153000,215850985270,20500,20500,20500,20500,201616
|
|
20240104,152900,211717857270,20500,20500,20500,20500,0
|
|
20240104,152800,211717857270,20500,20500,20500,20500,0
|
|
20240104,152700,211717857270,20500,20500,20500,20500,0
|
|
20240104,152600,211717857270,20500,20500,20500,20500,0
|
|
20240104,152500,211717857270,20500,20500,20500,20500,0
|
|
20240104,152400,211717857270,20500,20500,20500,20500,0
|
|
20240104,152300,211717857270,20500,20500,20500,20500,0
|
|
20240104,152200,211717857270,20500,20500,20500,20500,0
|
|
20240104,152100,211717857270,20500,20500,20500,20500,0
|
|
20240104,152000,211717857270,20500,20500,20500,20500,0
|
|
20240104,151900,211717857270,20500,20500,20550,20500,22099
|
|
20240104,151800,211264591420,20550,20550,20550,20500,5694
|
|
20240104,151700,211147741320,20500,20500,20550,20500,10291
|
|
20240104,151600,210936568720,20500,20500,20550,20500,4835
|
|
20240104,151500,210837267970,20550,20500,20550,20500,7715
|
|
20240104,151400,210678833720,20550,20550,20550,20500,13519
|
|
20240104,151300,210401168320,20500,20550,20550,20500,5328
|
|
20240104,151200,210291733670,20550,20550,20550,20500,11255
|
|
20240104,151100,210060642820,20550,20450,20550,20450,28072
|
|
20240104,151000,209485020120,20450,20450,20500,20350,61383
|
|
20240104,150900,208233042370,20500,20400,20500,20400,8225
|
|
20240104,150800,208064669070,20450,20500,20500,20400,29697
|
|
20240104,150700,207457260120,20500,20550,20550,20450,12297
|
|
20240104,150600,207205205920,20500,20500,20550,20450,12787
|
|
20240104,150500,206943047420,20500,20550,20600,20500,19540
|
|
20240104,150400,206541718370,20550,20550,20600,20500,10710
|
|
20240104,150300,206321518820,20600,20550,20600,20500,24496
|
|
20240104,150200,205818452370,20550,20550,20600,20550,10201
|
|
20240104,150100,205608637320,20600,20550,20600,20500,8453
|
|
20240104,150000,205434780720,20600,20650,20650,20500,25460
|
|
20240104,145900,204911409420,20650,20650,20650,20550,19184
|
|
20240104,145800,204516613570,20650,20650,20650,20550,11359
|
|
20240104,145700,204282444720,20600,20600,20700,20600,22747
|
|
20240104,145600,203813323870,20650,20650,20700,20650,12621
|
|
20240104,145500,203552444120,20700,20650,20700,20650,8459
|
|
20240104,145400,203377584820,20700,20650,20700,20650,17938
|
|
20240104,145300,203006708870,20700,20700,20700,20650,10437
|
|
20240104,145200,202790870620,20700,20600,20700,20600,6912
|
|
20240104,145100,202648135870,20650,20700,20700,20600,11012
|
|
20240104,145000,202420782570,20700,20650,20700,20600,11752
|
|
20240104,144900,202178026470,20700,20600,20700,20600,9189
|
|
20240104,144800,201988210820,20650,20600,20650,20600,7037
|
|
20240104,144700,201842922870,20650,20600,20650,20600,6532
|
|
20240104,144600,201708154320,20600,20650,20650,20600,6413
|
|
20240104,144500,201575797570,20600,20600,20650,20600,7770
|
|
20240104,144400,201415415670,20650,20650,20650,20600,6548
|
|
20240104,144300,201280314820,20600,20600,20650,20600,8683
|
|
20240104,144200,201101284070,20600,20650,20650,20600,6306
|
|
20240104,144100,200971130020,20650,20650,20700,20600,18473
|
|
20240104,144000,200589570070,20700,20650,20700,20650,4672
|
|
20240104,143900,200492898520,20650,20700,20700,20650,8079
|
|
20240104,143800,200325780470,20700,20700,20700,20650,15208
|
|
20240104,143700,200011016120,20650,20700,20700,20650,3843
|
|
20240104,143600,199931489020,20650,20650,20700,20650,4962
|
|
20240104,143500,199828792270,20650,20700,20750,20650,6205
|
|
20240104,143400,199700269470,20700,20700,20700,20650,8524
|
|
20240104,143300,199523897270,20700,20700,20700,20650,7586
|
|
20240104,143200,199366986970,20700,20650,20700,20600,9552
|
|
20240104,143100,199169556570,20700,20700,20700,20650,4275
|
|
20240104,143000,199081106820,20650,20700,20700,20600,13810
|
|
20240104,142900,198795683520,20700,20700,20700,20650,17045
|
|
20240104,142800,198442908670,20700,20750,20800,20700,28855
|
|
20240104,142700,197844177070,20750,20700,20750,20700,8165
|
|
20240104,142600,197674786220,20750,20750,20750,20700,6990
|
|
20240104,142500,197529771020,20750,20750,20750,20700,5780
|
|
20240104,142400,197409915820,20700,20750,20750,20700,10578
|
|
20240104,142300,197190726420,20750,20650,20750,20650,17668
|
|
20240104,142200,196824927720,20700,20650,20700,20650,7974
|
|
20240104,142100,196660037120,20700,20650,20700,20650,8811
|
|
20240104,142000,196477865320,20700,20700,20700,20650,7203
|
|
20240104,141900,196328849970,20700,20700,20700,20600,10392
|
|
20240104,141800,196114476220,20650,20650,20700,20650,17364
|
|
20240104,141700,195755702770,20650,20600,20650,20600,6165
|
|
20240104,141600,195628430320,20600,20600,20600,20550,9979
|
|
20240104,141500,195422879020,20600,20550,20600,20550,3332
|
|
20240104,141400,195354317070,20500,20500,20550,20500,8390
|
|
20240104,141300,195182066770,20500,20550,20550,20500,2421
|
|
20240104,141200,195132366820,20500,20550,20600,20500,13565
|
|
20240104,141100,194853549720,20600,20550,20600,20550,3239
|
|
20240104,141000,194786888470,20600,20600,20600,20550,2956
|
|
20240104,140900,194726096070,20550,20600,20600,20550,2599
|
|
20240104,140800,194672657920,20600,20600,20600,20550,4771
|
|
20240104,140700,194574445270,20600,20600,20600,20550,3093
|
|
20240104,140600,194510810270,20600,20600,20650,20550,5117
|
|
20240104,140500,194405432220,20600,20600,20650,20550,2690
|
|
20240104,140400,194349912020,20550,20600,20650,20550,6707
|
|
20240104,140300,194211824970,20650,20600,20650,20550,3564
|
|
20240104,140200,194138393720,20550,20550,20600,20500,19351
|
|
20240104,140100,193740583320,20500,20500,20550,20500,2989
|
|
20240104,140000,193679252620,20500,20550,20600,20500,16133
|
|
20240104,135900,193348120770,20550,20600,20600,20550,7095
|
|
20240104,135800,193202198970,20600,20650,20700,20550,28752
|
|
20240104,135700,192609309170,20700,20700,20700,20650,1996
|
|
20240104,135600,192568055070,20650,20700,20700,20650,5726
|
|
20240104,135500,192449618570,20700,20700,20700,20650,5613
|
|
20240104,135400,192333481620,20700,20700,20700,20650,3837
|
|
20240104,135300,192254190870,20700,20700,20700,20650,2124
|
|
20240104,135200,192210245120,20700,20650,20700,20600,6325
|
|
20240104,135100,192079648120,20650,20650,20700,20600,8044
|
|
20240104,135000,191913542270,20600,20600,20650,20600,3829
|
|
20240104,134900,191834510920,20600,20600,20650,20600,14458
|
|
20240104,134800,191535998470,20650,20600,20650,20600,3878
|
|
20240104,134700,191455964370,20600,20700,20750,20600,28753
|
|
20240104,134600,190861696620,20700,20700,20700,20650,3263
|
|
20240104,134500,190794170820,20700,20650,20700,20600,9207
|
|
20240104,134400,190604102470,20650,20650,20700,20600,12251
|
|
20240104,134300,190351249670,20650,20600,20650,20550,8724
|
|
20240104,134200,190171531520,20550,20550,20550,20500,5233
|
|
20240104,134100,190064053020,20500,20550,20550,20500,6968
|
|
20240104,134000,189921085370,20550,20550,20550,20500,4289
|
|
20240104,133900,189832980920,20550,20600,20600,20500,21591
|
|
20240104,133800,189389777920,20600,20600,20650,20550,7093
|
|
20240104,133700,189243737670,20650,20600,20650,20550,12186
|
|
20240104,133600,188992673370,20650,20550,20650,20500,16011
|
|
20240104,133500,188663339920,20550,20550,20550,20500,3072
|
|
20240104,133400,188600311470,20550,20500,20550,20500,7483
|
|
20240104,133300,188446750970,20500,20550,20550,20450,15337
|
|
20240104,133200,188132388770,20550,20650,20650,20500,25522
|
|
20240104,133100,187607888770,20600,20600,20650,20550,9865
|
|
20240104,133000,187404733920,20600,20700,20750,20600,27739
|
|
20240104,132900,186831770220,20750,20700,20750,20650,7527
|
|
20240104,132800,186675969220,20700,20700,20700,20650,6029
|
|
20240104,132700,186551175870,20700,20700,20700,20650,3319
|
|
20240104,132600,186482530420,20650,20600,20700,20600,8021
|
|
20240104,132500,186317007520,20600,20700,20750,20550,34065
|
|
20240104,132400,185614332270,20750,20700,20750,20650,12546
|
|
20240104,132300,185354577270,20700,20750,20850,20600,54382
|
|
20240104,132200,184226346120,20750,20750,20800,20700,10857
|
|
20240104,132100,184001128120,20750,20800,20800,20700,26362
|
|
20240104,132000,183454098120,20800,20800,20850,20700,37327
|
|
20240104,131900,182677983570,20800,20850,20900,20700,42023
|
|
20240104,131800,181803279420,20850,20950,20950,20750,85365
|
|
20240104,131700,180023233720,20950,20750,20950,20750,164180
|
|
20240104,131600,176602297020,20750,20650,20750,20600,34348
|
|
20240104,131500,175891792270,20650,20650,20700,20600,38338
|
|
20240104,131400,175099593120,20650,20500,20650,20500,51074
|
|
20240104,131300,174047452920,20500,20500,20500,20400,10937
|
|
20240104,131200,173823419970,20500,20450,20500,20400,17020
|
|
20240104,131100,173475250370,20450,20450,20450,20400,3620
|
|
20240104,131000,173401262570,20450,20450,20450,20350,6243
|
|
20240104,130900,173273853720,20450,20400,20450,20350,4363
|
|
20240104,130800,173184855320,20400,20400,20450,20350,15055
|
|
20240104,130700,172877864870,20400,20400,20450,20400,3779
|
|
20240104,130600,172800723270,20450,20400,20500,20400,10916
|
|
20240104,130500,172577487020,20450,20450,20450,20400,4521
|
|
20240104,130400,172485070320,20450,20450,20450,20400,789
|
|
20240104,130300,172468949720,20400,20450,20450,20400,3880
|
|
20240104,130200,172389623770,20450,20400,20450,20400,1064
|
|
20240104,130100,172367889170,20450,20450,20450,20400,1565
|
|
20240104,130000,172335904420,20450,20350,20450,20350,9349
|
|
20240104,125900,172145359720,20400,20350,20400,20350,17854
|
|
20240104,125800,171782023670,20350,20400,20400,20350,5735
|
|
20240104,125700,171665235170,20400,20350,20400,20350,1572
|
|
20240104,125600,171633213120,20400,20450,20450,20350,11782
|
|
20240104,125500,171392868120,20450,20400,20450,20400,2243
|
|
20240104,125400,171347021920,20400,20400,20450,20400,5187
|
|
20240104,125300,171241192070,20400,20400,20450,20400,1188
|
|
20240104,125200,171216914970,20450,20450,20500,20400,21555
|
|
20240104,125100,170776071720,20450,20500,20500,20450,2122
|
|
20240104,125000,170732587270,20450,20550,20550,20450,1089
|
|
20240104,124900,170710270970,20550,20500,20550,20450,16761
|
|
20240104,124800,170366701420,20550,20550,20550,20500,392
|
|
20240104,124700,170358652520,20550,20500,20550,20450,3193
|
|
20240104,124600,170293152070,20500,20500,20500,20450,15004
|
|
20240104,124500,169985583870,20500,20500,20500,20450,2101
|
|
20240104,124400,169942518870,20500,20500,20500,20450,1647
|
|
20240104,124300,169908763670,20500,20500,20500,20450,2977
|
|
20240104,124200,169847739920,20500,20500,20500,20450,1727
|
|
20240104,124100,169812337970,20500,20450,20500,20450,3854
|
|
20240104,124000,169733384370,20450,20450,20500,20400,5773
|
|
20240104,123900,169615325070,20450,20400,20450,20400,2172
|
|
20240104,123800,169570945520,20450,20450,20450,20400,2015
|
|
20240104,123700,169529748820,20450,20450,20450,20400,3900
|
|
20240104,123600,169449998770,20450,20450,20450,20400,1231
|
|
20240104,123500,169424831420,20450,20450,20450,20400,5760
|
|
20240104,123400,169307100220,20450,20450,20450,20400,2705
|
|
20240104,123300,169251807370,20450,20450,20450,20400,1802
|
|
20240104,123200,169214973620,20400,20400,20450,20400,1834
|
|
20240104,123100,169177502020,20400,20400,20450,20350,7827
|
|
20240104,123000,169017867420,20400,20400,20400,20350,762
|
|
20240104,122900,169002327470,20400,20350,20400,20350,1540
|
|
20240104,122800,168970967120,20400,20400,20400,20350,2856
|
|
20240104,122700,168912708970,20400,20400,20400,20350,2168
|
|
20240104,122600,168868544470,20400,20400,20400,20350,3873
|
|
20240104,122500,168789649720,20400,20350,20400,20300,3840
|
|
20240104,122400,168711534920,20350,20300,20400,20300,5055
|
|
20240104,122300,168608657320,20350,20400,20450,20300,21654
|
|
20240104,122200,168167528570,20450,20450,20450,20400,1736
|
|
20240104,122100,168132066120,20400,20450,20500,20400,14149
|
|
20240104,122000,167842755170,20500,20500,20500,20450,7527
|
|
20240104,121900,167688519870,20450,20500,20500,20450,1171
|
|
20240104,121800,167664529120,20500,20500,20500,20450,2209
|
|
20240104,121700,167619276470,20500,20450,20500,20450,3684
|
|
20240104,121600,167543790870,20450,20500,20500,20400,5987
|
|
20240104,121500,167421300520,20450,20500,20500,20450,5853
|
|
20240104,121400,167301472120,20450,20450,20500,20450,841
|
|
20240104,121300,167284253720,20450,20500,20500,20400,9104
|
|
20240104,121200,167098071020,20500,20500,20500,20450,5573
|
|
20240104,121100,166983930670,20500,20450,20500,20400,10402
|
|
20240104,121000,166771164320,20450,20400,20450,20400,1809
|
|
20240104,120900,166734224370,20450,20350,20450,20350,7455
|
|
20240104,120800,166582182670,20400,20350,20400,20350,2558
|
|
20240104,120700,166530096470,20350,20300,20350,20250,10705
|
|
20240104,120600,166312649120,20300,20250,20300,20200,36180
|
|
20240104,120500,165579621220,20250,20350,20400,20250,42410
|
|
20240104,120400,164718203870,20400,20400,20400,20350,5708
|
|
20240104,120300,164601918020,20350,20450,20450,20350,24176
|
|
20240104,120200,164108289670,20500,20500,20500,20450,1774
|
|
20240104,120100,164071985670,20450,20450,20500,20450,3207
|
|
20240104,120000,164006334370,20500,20500,20500,20450,1645
|
|
20240104,115900,163972672270,20450,20450,20500,20450,4363
|
|
20240104,115800,163883432070,20500,20550,20550,20450,11793
|
|
20240104,115700,163642145020,20500,20500,20550,20450,5548
|
|
20240104,115600,163528512420,20500,20500,20500,20450,1732
|
|
20240104,115500,163493034020,20500,20500,20500,20450,12023
|
|
20240104,115400,163246628670,20500,20450,20500,20450,5486
|
|
20240104,115300,163134246270,20450,20500,20500,20450,1760
|
|
20240104,115200,163098177370,20500,20500,20500,20450,17002
|
|
20240104,115100,162750126220,20500,20500,20500,20450,1590
|
|
20240104,115000,162717555370,20450,20400,20500,20400,6869
|
|
20240104,114900,162577054270,20400,20450,20500,20400,9051
|
|
20240104,114800,162391873870,20400,20450,20500,20400,3625
|
|
20240104,114700,162317769070,20450,20450,20450,20400,4369
|
|
20240104,114600,162228472720,20450,20400,20500,20400,11132
|
|
20240104,114500,162000841620,20450,20400,20450,20400,2176
|
|
20240104,114400,161956389370,20450,20400,20450,20350,5619
|
|
20240104,114300,161841770570,20400,20400,20450,20400,14498
|
|
20240104,114200,161545824370,20450,20350,20450,20350,6379
|
|
20240104,114100,161415722320,20400,20500,20500,20300,24831
|
|
20240104,114000,160909701370,20500,20350,20500,20300,23426
|
|
20240104,113900,160432401070,20400,20500,20500,20300,81606
|
|
20240104,113800,158768283770,20450,20500,20550,20450,5853
|
|
20240104,113700,158648369620,20500,20500,20550,20500,7941
|
|
20240104,113600,158485475320,20550,20450,20600,20450,20450
|
|
20240104,113500,158066447070,20450,20650,20650,20450,83740
|
|
20240104,113400,156348875270,20550,20650,20700,20550,30868
|
|
20240104,113300,155712723470,20650,20600,20700,20600,4661
|
|
20240104,113200,155616519320,20650,20650,20650,20600,4647
|
|
20240104,113100,155520567820,20650,20700,20700,20600,22791
|
|
20240104,113000,155049936570,20700,20700,20750,20650,20544
|
|
20240104,112900,154624826120,20700,20700,20750,20700,6994
|
|
20240104,112800,154479883970,20750,20700,20750,20700,4045
|
|
20240104,112700,154396063570,20750,20700,20750,20700,4850
|
|
20240104,112600,154295446420,20750,20700,20750,20700,6208
|
|
20240104,112500,154166693870,20700,20700,20750,20650,13628
|
|
20240104,112400,153884692120,20700,20700,20700,20650,5965
|
|
20240104,112300,153761298470,20700,20650,20700,20650,7486
|
|
20240104,112200,153606456970,20650,20700,20700,20650,4531
|
|
20240104,112100,153512708970,20700,20700,20700,20650,1881
|
|
20240104,112000,153473818120,20700,20650,20700,20600,7371
|
|
20240104,111900,153321652870,20650,20600,20700,20600,10280
|
|
20240104,111800,153109427970,20600,20700,20700,20600,26566
|
|
20240104,111700,152561354520,20650,20700,20700,20650,10349
|
|
20240104,111600,152347583920,20700,20650,20700,20650,7440
|
|
20240104,111500,152193856220,20650,20700,20750,20650,12253
|
|
20240104,111400,151940483270,20750,20750,20750,20700,24649
|
|
20240104,111300,151429734820,20750,20750,20750,20700,9336
|
|
20240104,111200,151236167020,20700,20700,20750,20700,2454
|
|
20240104,111100,151185312620,20700,20700,20750,20650,8119
|
|
20240104,111000,151017216370,20700,20750,20750,20650,30165
|
|
20240104,110900,150392911870,20750,20700,20750,20700,10675
|
|
20240104,110800,150171793720,20750,20800,20850,20700,23611
|
|
20240104,110700,149681443970,20800,20800,20850,20800,3146
|
|
20240104,110600,149615953770,20850,20900,20900,20800,4749
|
|
20240104,110500,149516883020,20850,20850,20900,20800,26840
|
|
20240104,110400,148957925920,20850,20850,20900,20800,24327
|
|
20240104,110300,148451285320,20850,20850,20900,20850,5740
|
|
20240104,110200,148331480520,20900,20850,20900,20800,9829
|
|
20240104,110100,148126673770,20800,20850,20850,20800,7307
|
|
20240104,110000,147974490120,20850,20850,20850,20800,10550
|
|
20240104,105900,147754697870,20800,20900,20900,20800,22504
|
|
20240104,105800,147285724070,20900,20850,20950,20850,9684
|
|
20240104,105700,147083359070,20900,20950,20950,20850,15280
|
|
20240104,105600,146764304570,20950,20950,20950,20900,6537
|
|
20240104,105500,146627422420,20900,20900,20950,20850,4939
|
|
20240104,105400,146524065470,20900,20900,20950,20850,9956
|
|
20240104,105300,146316093970,20900,20900,20900,20800,16209
|
|
20240104,105200,145977983770,20900,20950,20950,20850,31753
|
|
20240104,105100,145314742470,20950,20950,20950,20900,4339
|
|
20240104,105000,145223956970,20950,20900,20950,20900,7908
|
|
20240104,104900,145058420070,20900,20900,20950,20850,21786
|
|
20240104,104800,144602365970,20900,20950,20950,20850,15150
|
|
20240104,104700,144285590320,20900,20950,20950,20900,16241
|
|
20240104,104600,143945833470,20950,20900,20950,20850,25740
|
|
20240104,104500,143407821470,20900,20900,20900,20800,17150
|
|
20240104,104400,143050276470,20900,20950,20950,20850,19078
|
|
20240104,104300,142651637920,20900,20950,20950,20850,23866
|
|
20240104,104200,142152517420,20950,21000,21000,20900,23698
|
|
20240104,104100,141655951820,21000,21050,21100,20950,42079
|
|
20240104,104000,140771527770,21050,21000,21100,21000,50877
|
|
20240104,103900,139700874470,21050,20950,21050,20900,115299
|
|
20240104,103800,137280683170,20950,20850,20950,20800,84038
|
|
20240104,103700,135524300420,20850,20850,20850,20800,14716
|
|
20240104,103600,135217524170,20850,20800,20850,20750,12497
|
|
20240104,103500,134957331370,20850,20800,20850,20750,35991
|
|
20240104,103400,134208543920,20800,20700,20800,20700,21389
|
|
20240104,103300,133764955570,20750,20750,20750,20700,13549
|
|
20240104,103200,133484252820,20700,20700,20750,20650,12070
|
|
20240104,103100,133234646320,20700,20650,20700,20650,8026
|
|
20240104,103000,133068673770,20700,20700,20750,20650,23261
|
|
20240104,102900,132587179720,20700,20650,20700,20650,13220
|
|
20240104,102800,132314039470,20700,20800,20800,20650,16311
|
|
20240104,102700,131976086820,20750,20800,20800,20750,7190
|
|
20240104,102600,131826741320,20800,20850,20850,20750,16047
|
|
20240104,102500,131493041170,20850,20850,20850,20800,10962
|
|
20240104,102400,131264745170,20850,20850,20850,20800,12796
|
|
20240104,102300,130998197470,20800,20750,20850,20750,32060
|
|
20240104,102200,130331337970,20800,20800,20800,20750,3960
|
|
20240104,102100,130249055170,20800,20750,20800,20700,11964
|
|
20240104,102000,130001072820,20750,20700,20750,20650,23303
|
|
20240104,101900,129519182770,20750,20750,20750,20700,7452
|
|
20240104,101800,129364647670,20750,20750,20800,20700,9965
|
|
20240104,101700,129157792920,20800,20700,20800,20650,38276
|
|
20240104,101600,128363980420,20700,20700,20700,20650,5614
|
|
20240104,101500,128247789370,20700,20650,20700,20650,16965
|
|
20240104,101400,127896743370,20650,20700,20700,20650,8275
|
|
20240104,101300,127725595320,20700,20700,20700,20650,14169
|
|
20240104,101200,127432381570,20700,20650,20700,20650,7496
|
|
20240104,101100,127277279870,20700,20600,20700,20600,24841
|
|
20240104,101000,126764471470,20650,20600,20650,20550,15997
|
|
20240104,100900,126435124070,20600,20600,20600,20550,10082
|
|
20240104,100800,126227580020,20600,20650,20650,20550,11117
|
|
20240104,100700,125998586370,20650,20650,20650,20550,15182
|
|
20240104,100600,125685834820,20600,20600,20700,20550,8209
|
|
20240104,100500,125516650320,20600,20650,20700,20550,50975
|
|
20240104,100400,124464997170,20650,20700,20750,20650,14986
|
|
20240104,100300,124154742370,20700,20800,20800,20650,44551
|
|
20240104,100200,123230978120,20800,20700,20800,20700,33744
|
|
20240104,100100,122530905420,20750,20650,20750,20650,34161
|
|
20240104,100000,121823804420,20650,20550,20700,20550,32304
|
|
20240104,095900,121157361720,20600,20600,20700,20500,90225
|
|
20240104,095800,119301630470,20650,20550,20650,20550,30207
|
|
20240104,095700,118679504320,20600,20650,20650,20500,122838
|
|
20240104,095600,116153672070,20650,20800,20850,20550,157364
|
|
20240104,095500,112904184170,20800,20800,20850,20800,8606
|
|
20240104,095400,112725014220,20800,20800,20850,20750,19478
|
|
20240104,095300,112320115320,20750,20750,20900,20750,66467
|
|
20240104,095200,110939262020,20800,20950,20950,20750,112958
|
|
20240104,095100,108586328120,20950,21050,21050,20900,23244
|
|
20240104,095000,108099036520,21000,21000,21050,20950,19920
|
|
20240104,094900,107680707170,21000,21000,21000,20950,8760
|
|
20240104,094800,107496897620,20950,20900,21000,20900,34618
|
|
20240104,094700,106772805770,20900,21000,21050,20900,51300
|
|
20240104,094600,105697110220,21000,21100,21150,21000,74290
|
|
20240104,094500,104133151970,21100,21100,21200,21100,11648
|
|
20240104,094400,103886967920,21100,21200,21250,21100,31507
|
|
20240104,094300,103219838370,21200,21300,21300,21150,68126
|
|
20240104,094200,101773439470,21300,21250,21300,21200,51077
|
|
20240104,094100,100687450770,21250,21200,21250,21150,44596
|
|
20240104,094000,99741540220,21200,21100,21200,21050,85568
|
|
20240104,093900,97932507170,21100,21000,21100,21000,29619
|
|
20240104,093800,97309295470,21000,21100,21100,21000,23748
|
|
20240104,093700,96809823020,21050,21050,21100,21000,27638
|
|
20240104,093600,96228011420,21050,20950,21050,20900,34715
|
|
20240104,093500,95499665320,20900,20900,20950,20900,15835
|
|
20240104,093400,95168606770,20950,21050,21100,20900,61942
|
|
20240104,093300,93868807320,21100,21050,21100,21000,30486
|
|
20240104,093200,93227074020,21100,21150,21150,21050,27643
|
|
20240104,093100,92643894620,21100,21150,21200,21100,24068
|
|
20240104,093000,92134908070,21150,21100,21200,21050,31596
|
|
20240104,092900,91467415220,21100,21250,21250,21100,30605
|
|
20240104,092800,90818731070,21250,21150,21250,21100,48437
|
|
20240104,092700,89791682220,21150,21200,21200,21100,22616
|
|
20240104,092600,89313618720,21200,21150,21250,21150,50195
|
|
20240104,092500,88249626020,21200,21000,21200,20950,107473
|
|
20240104,092400,85980895920,21000,20900,21050,20900,41130
|
|
20240104,092300,85117941420,20900,21100,21100,20900,46230
|
|
20240104,092200,84147702070,21100,21000,21100,20950,68263
|
|
20240104,092100,82712852970,21000,20950,21000,20900,61754
|
|
20240104,092000,81417488870,20950,20900,20950,20800,86925
|
|
20240104,091900,79603615720,20900,20950,21000,20850,104947
|
|
20240104,091800,77410456970,21000,21050,21100,20950,153494
|
|
20240104,091700,74186249670,21100,21300,21300,21050,52199
|
|
20240104,091600,73080903120,21300,21100,21300,21050,153968
|
|
20240104,091500,69827150920,21100,21400,21400,21050,102958
|
|
20240104,091400,67646773870,21350,21350,21400,21300,58589
|
|
20240104,091300,66394373520,21350,21350,21400,21200,117643
|
|
20240104,091200,63890119020,21400,21350,21450,21350,108229
|
|
20240104,091100,61573084970,21350,21350,21400,21300,77964
|
|
20240104,091000,59908001420,21400,21400,21500,21350,156279
|
|
20240104,090900,56557143370,21400,21350,21450,21200,135642
|
|
20240104,090800,53665371970,21350,21500,21600,21350,252151
|
|
20240104,090700,48236497620,21500,21400,21600,21350,259878
|
|
20240104,090600,42653186920,21400,21450,21600,21350,420971
|
|
20240104,090500,33605876970,21400,20900,21450,20900,484581
|
|
20240104,090400,23331124820,20950,20900,20950,20700,102108
|
|
20240104,090300,21203455970,20900,20950,21000,20700,339549
|
|
20240104,090200,14098487920,20950,20600,20950,20550,235204
|
|
20240104,090100,9210657020,20600,20650,20800,20550,151207
|
|
20240104,090000,6082153220,20700,20550,20700,20400,293822
|