599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,185600,80134873060,20550,20550,20550,20550,123738
|
|
20240105,185500,80134873060,20550,20550,20550,20550,0
|
|
20240105,185400,80134873060,20550,20550,20550,20550,0
|
|
20240105,185300,80134873060,20550,20550,20550,20550,0
|
|
20240105,185200,80134873060,20550,20550,20550,20550,0
|
|
20240105,185100,80134873060,20550,20550,20550,20550,0
|
|
20240105,185000,80134873060,20550,20550,20550,20550,0
|
|
20240105,184900,80134873060,20550,20550,20550,20550,0
|
|
20240105,184800,80134873060,20550,20550,20550,20550,0
|
|
20240105,184700,80134873060,20550,20550,20550,20550,0
|
|
20240105,184600,80134873060,20550,20550,20550,20550,0
|
|
20240105,184500,80134873060,20550,20550,20550,20550,0
|
|
20240105,184400,80134873060,20550,20550,20550,20550,0
|
|
20240105,184300,80134873060,20550,20550,20550,20550,0
|
|
20240105,184200,80134873060,20550,20550,20550,20550,0
|
|
20240105,184100,80134873060,20550,20550,20550,20550,0
|
|
20240105,184000,80134873060,20550,20550,20550,20550,0
|
|
20240105,183900,80134873060,20550,20550,20550,20550,0
|
|
20240105,183800,80134873060,20550,20550,20550,20550,0
|
|
20240105,183700,80134873060,20550,20550,20550,20550,0
|
|
20240105,183600,80134873060,20550,20550,20550,20550,0
|
|
20240105,183500,80134873060,20550,20550,20550,20550,0
|
|
20240105,183400,80134873060,20550,20550,20550,20550,0
|
|
20240105,183300,80134873060,20550,20550,20550,20550,0
|
|
20240105,183200,80134873060,20550,20550,20550,20550,0
|
|
20240105,183100,80134873060,20550,20550,20550,20550,0
|
|
20240105,183000,80134873060,20550,20550,20550,20550,0
|
|
20240105,182900,80134873060,20550,20550,20550,20550,0
|
|
20240105,182800,80134873060,20550,20550,20550,20550,0
|
|
20240105,182700,80134873060,20550,20550,20550,20550,0
|
|
20240105,182600,80134873060,20550,20550,20550,20550,123738
|
|
20240105,182500,80134873060,20550,20550,20550,20550,0
|
|
20240105,182400,80134873060,20550,20550,20550,20550,0
|
|
20240105,182300,80134873060,20550,20550,20550,20550,0
|
|
20240105,182200,80134873060,20550,20550,20550,20550,0
|
|
20240105,182100,80134873060,20550,20550,20550,20550,0
|
|
20240105,182000,80134873060,20550,20550,20550,20550,0
|
|
20240105,181900,80134873060,20550,20550,20550,20550,0
|
|
20240105,181800,80134873060,20550,20550,20550,20550,0
|
|
20240105,181700,80134873060,20550,20550,20550,20550,0
|
|
20240105,181600,80134873060,20550,20550,20550,20550,0
|
|
20240105,181500,80134873060,20550,20550,20550,20550,0
|
|
20240105,181400,80134873060,20550,20550,20550,20550,0
|
|
20240105,181300,80134873060,20550,20550,20550,20550,0
|
|
20240105,181200,80134873060,20550,20550,20550,20550,0
|
|
20240105,181100,80134873060,20550,20550,20550,20550,0
|
|
20240105,181000,80134873060,20550,20550,20550,20550,0
|
|
20240105,180900,80134873060,20550,20550,20550,20550,0
|
|
20240105,180800,80134873060,20550,20550,20550,20550,0
|
|
20240105,180700,80134873060,20550,20550,20550,20550,0
|
|
20240105,180600,80134873060,20550,20550,20550,20550,0
|
|
20240105,180500,80134873060,20550,20550,20550,20550,0
|
|
20240105,180400,80134873060,20550,20550,20550,20550,0
|
|
20240105,180300,80134873060,20550,20550,20550,20550,0
|
|
20240105,180200,80134873060,20550,20550,20550,20550,0
|
|
20240105,180100,80134873060,20550,20550,20550,20550,0
|
|
20240105,180000,80134873060,20550,20550,20550,20550,0
|
|
20240105,175900,80134873060,20550,20550,20550,20550,0
|
|
20240105,175800,80134873060,20550,20550,20550,20550,0
|
|
20240105,175700,80134873060,20550,20550,20550,20550,0
|
|
20240105,175600,80134873060,20550,20550,20550,20550,123738
|
|
20240105,175500,80134873060,20550,20550,20550,20550,0
|
|
20240105,175400,80134873060,20550,20550,20550,20550,0
|
|
20240105,175300,80134873060,20550,20550,20550,20550,0
|
|
20240105,175200,80134873060,20550,20550,20550,20550,0
|
|
20240105,175100,80134873060,20550,20550,20550,20550,0
|
|
20240105,175000,80134873060,20550,20550,20550,20550,0
|
|
20240105,174900,80134873060,20550,20550,20550,20550,0
|
|
20240105,174800,80134873060,20550,20550,20550,20550,0
|
|
20240105,174700,80134873060,20550,20550,20550,20550,0
|
|
20240105,174600,80134873060,20550,20550,20550,20550,0
|
|
20240105,174500,80134873060,20550,20550,20550,20550,0
|
|
20240105,174400,80134873060,20550,20550,20550,20550,0
|
|
20240105,174300,80134873060,20550,20550,20550,20550,0
|
|
20240105,174200,80134873060,20550,20550,20550,20550,0
|
|
20240105,174100,80134873060,20550,20550,20550,20550,0
|
|
20240105,174000,80134873060,20550,20550,20550,20550,0
|
|
20240105,173900,80134873060,20550,20550,20550,20550,0
|
|
20240105,173800,80134873060,20550,20550,20550,20550,0
|
|
20240105,173700,80134873060,20550,20550,20550,20550,0
|
|
20240105,173600,80134873060,20550,20550,20550,20550,0
|
|
20240105,173500,80134873060,20550,20550,20550,20550,0
|
|
20240105,173400,80134873060,20550,20550,20550,20550,0
|
|
20240105,173300,80134873060,20550,20550,20550,20550,0
|
|
20240105,173200,80134873060,20550,20550,20550,20550,0
|
|
20240105,173100,80134873060,20550,20550,20550,20550,0
|
|
20240105,173000,80134873060,20550,20550,20550,20550,0
|
|
20240105,172900,80134873060,20550,20550,20550,20550,0
|
|
20240105,172800,80134873060,20550,20550,20550,20550,0
|
|
20240105,172700,80134873060,20550,20550,20550,20550,0
|
|
20240105,172600,80134873060,20550,20550,20550,20550,123738
|
|
20240105,172500,80134873060,20550,20550,20550,20550,0
|
|
20240105,172400,80134873060,20550,20550,20550,20550,0
|
|
20240105,172300,80134873060,20550,20550,20550,20550,0
|
|
20240105,172200,80134873060,20550,20550,20550,20550,0
|
|
20240105,172100,80134873060,20550,20550,20550,20550,0
|
|
20240105,172000,80134873060,20550,20550,20550,20550,0
|
|
20240105,171900,80134873060,20550,20550,20550,20550,0
|
|
20240105,171800,80134873060,20550,20550,20550,20550,0
|
|
20240105,171700,80134873060,20550,20550,20550,20550,0
|
|
20240105,171600,80134873060,20550,20550,20550,20550,0
|
|
20240105,171500,80134873060,20550,20550,20550,20550,0
|
|
20240105,171400,80134873060,20550,20550,20550,20550,0
|
|
20240105,171300,80134873060,20550,20550,20550,20550,0
|
|
20240105,171200,80134873060,20550,20550,20550,20550,0
|
|
20240105,171100,80134873060,20550,20550,20550,20550,0
|
|
20240105,171000,80134873060,20550,20550,20550,20550,0
|
|
20240105,170900,80134873060,20550,20550,20550,20550,0
|
|
20240105,170800,80134873060,20550,20550,20550,20550,0
|
|
20240105,170700,80134873060,20550,20550,20550,20550,0
|
|
20240105,170600,80134873060,20550,20550,20550,20550,0
|
|
20240105,170500,80134873060,20550,20550,20550,20550,0
|
|
20240105,170400,80134873060,20550,20550,20550,20550,0
|
|
20240105,170300,80134873060,20550,20550,20550,20550,0
|
|
20240105,170200,80134873060,20550,20550,20550,20550,0
|
|
20240105,170100,80134873060,20550,20550,20550,20550,0
|
|
20240105,170000,80134873060,20550,20550,20550,20550,0
|
|
20240105,165900,80134873060,20550,20550,20550,20550,0
|
|
20240105,165800,80134873060,20550,20550,20550,20550,0
|
|
20240105,165700,80134873060,20550,20550,20550,20550,0
|
|
20240105,165600,80134873060,20550,20550,20550,20550,123738
|
|
20240105,165500,80134873060,20550,20550,20550,20550,0
|
|
20240105,165400,80134873060,20550,20550,20550,20550,0
|
|
20240105,165300,80134873060,20550,20550,20550,20550,0
|
|
20240105,165200,80134873060,20550,20550,20550,20550,0
|
|
20240105,165100,80134873060,20550,20550,20550,20550,0
|
|
20240105,165000,80134873060,20550,20550,20550,20550,0
|
|
20240105,164900,80134873060,20550,20550,20550,20550,0
|
|
20240105,164800,80134873060,20550,20550,20550,20550,0
|
|
20240105,164700,80134873060,20550,20550,20550,20550,0
|
|
20240105,164600,80134873060,20550,20550,20550,20550,0
|
|
20240105,164500,80134873060,20550,20550,20550,20550,0
|
|
20240105,164400,80134873060,20550,20550,20550,20550,0
|
|
20240105,164300,80134873060,20550,20550,20550,20550,0
|
|
20240105,164200,80134873060,20550,20550,20550,20550,0
|
|
20240105,164100,80134873060,20550,20550,20550,20550,0
|
|
20240105,164000,80134873060,20550,20550,20550,20550,0
|
|
20240105,163900,80134873060,20550,20550,20550,20550,0
|
|
20240105,163800,80134873060,20550,20550,20550,20550,0
|
|
20240105,163700,80134873060,20550,20550,20550,20550,0
|
|
20240105,163600,80134873060,20550,20550,20550,20550,0
|
|
20240105,163500,80134873060,20550,20550,20550,20550,0
|
|
20240105,163400,80134873060,20550,20550,20550,20550,0
|
|
20240105,163300,80134873060,20550,20550,20550,20550,0
|
|
20240105,163200,80134873060,20550,20550,20550,20550,0
|
|
20240105,163100,80134873060,20550,20550,20550,20550,0
|
|
20240105,163000,80134873060,20550,20550,20550,20550,0
|
|
20240105,162900,80134873060,20550,20550,20550,20550,0
|
|
20240105,162800,80134873060,20550,20550,20550,20550,0
|
|
20240105,162700,80134873060,20550,20550,20550,20550,0
|
|
20240105,162600,80134873060,20550,20550,20550,20550,123738
|
|
20240105,162500,80134873060,20550,20550,20550,20550,0
|
|
20240105,162400,80134873060,20550,20550,20550,20550,0
|
|
20240105,162300,80134873060,20550,20550,20550,20550,0
|
|
20240105,162200,80134873060,20550,20550,20550,20550,0
|
|
20240105,162100,80134873060,20550,20550,20550,20550,0
|
|
20240105,162000,80134873060,20550,20550,20550,20550,0
|
|
20240105,161900,80134873060,20550,20550,20550,20550,0
|
|
20240105,161800,80134873060,20550,20550,20550,20550,0
|
|
20240105,161700,80134873060,20550,20550,20550,20550,0
|
|
20240105,161600,80134873060,20550,20550,20550,20550,0
|
|
20240105,161500,80134873060,20550,20550,20550,20550,0
|
|
20240105,161400,80134873060,20550,20550,20550,20550,0
|
|
20240105,161300,80134873060,20550,20550,20550,20550,0
|
|
20240105,161200,80134873060,20550,20550,20550,20550,0
|
|
20240105,161100,80134873060,20550,20550,20550,20550,0
|
|
20240105,161000,80134873060,20550,20550,20550,20550,0
|
|
20240105,160900,80134873060,20550,20550,20550,20550,0
|
|
20240105,160800,80134873060,20550,20550,20550,20550,0
|
|
20240105,160700,80134873060,20550,20550,20550,20550,0
|
|
20240105,160600,80134873060,20550,20550,20550,20550,0
|
|
20240105,160500,80134873060,20550,20550,20550,20550,0
|
|
20240105,160400,80134873060,20550,20550,20550,20550,0
|
|
20240105,160300,80134873060,20550,20550,20550,20550,0
|
|
20240105,160200,80134873060,20550,20550,20550,20550,0
|
|
20240105,160100,80134873060,20550,20550,20550,20550,0
|
|
20240105,160000,80134873060,20550,20550,20550,20550,0
|
|
20240105,155900,80134873060,20550,20550,20550,20550,0
|
|
20240105,155800,80134873060,20550,20550,20550,20550,0
|
|
20240105,155700,80134873060,20550,20550,20550,20550,0
|
|
20240105,155600,80134873060,20550,20550,20550,20550,123738
|
|
20240105,155500,80134873060,20550,20550,20550,20550,0
|
|
20240105,155400,80134873060,20550,20550,20550,20550,0
|
|
20240105,155300,80134873060,20550,20550,20550,20550,0
|
|
20240105,155200,80134873060,20550,20550,20550,20550,0
|
|
20240105,155100,80134873060,20550,20550,20550,20550,0
|
|
20240105,155000,80134873060,20550,20550,20550,20550,0
|
|
20240105,154900,80134873060,20550,20550,20550,20550,0
|
|
20240105,154800,80134873060,20550,20550,20550,20550,0
|
|
20240105,154700,80134873060,20550,20550,20550,20550,0
|
|
20240105,154600,80134873060,20550,20550,20550,20550,0
|
|
20240105,154500,80134873060,20550,20550,20550,20550,0
|
|
20240105,154400,80134873060,20550,20550,20550,20550,0
|
|
20240105,154300,80134873060,20550,20550,20550,20550,0
|
|
20240105,154200,80134873060,20550,20550,20550,20550,0
|
|
20240105,154100,80134873060,20550,20550,20550,20550,0
|
|
20240105,154000,80134873060,20550,20550,20550,20550,0
|
|
20240105,153900,80134873060,20550,20550,20550,20550,0
|
|
20240105,153800,80134873060,20550,20550,20550,20550,0
|
|
20240105,153700,80134873060,20550,20550,20550,20550,0
|
|
20240105,153600,80134873060,20550,20550,20550,20550,0
|
|
20240105,153500,80134873060,20550,20550,20550,20550,0
|
|
20240105,153400,80134873060,20550,20550,20550,20550,0
|
|
20240105,153300,80134873060,20550,20550,20550,20550,0
|
|
20240105,153200,80134873060,20550,20550,20550,20550,0
|
|
20240105,153100,80134873060,20550,20550,20550,20550,0
|
|
20240105,153000,80134873060,20550,20550,20550,20550,123738
|
|
20240105,152900,77592057160,20550,20550,20550,20550,0
|
|
20240105,152800,77592057160,20550,20550,20550,20550,0
|
|
20240105,152700,77592057160,20550,20550,20550,20550,0
|
|
20240105,152600,77592057160,20550,20550,20550,20550,0
|
|
20240105,152500,77592057160,20550,20550,20550,20550,0
|
|
20240105,152400,77592057160,20550,20550,20550,20550,0
|
|
20240105,152300,77592057160,20550,20550,20550,20550,0
|
|
20240105,152200,77592057160,20550,20550,20550,20550,0
|
|
20240105,152100,77592057160,20550,20550,20550,20550,0
|
|
20240105,152000,77592057160,20550,20550,20550,20550,0
|
|
20240105,151900,77592057160,20550,20550,20600,20500,13443
|
|
20240105,151800,77315847360,20550,20550,20550,20500,14996
|
|
20240105,151700,77008094710,20550,20600,20600,20550,14466
|
|
20240105,151600,76710693010,20550,20600,20600,20550,8368
|
|
20240105,151500,76538614910,20550,20550,20600,20550,2159
|
|
20240105,151400,76494217360,20550,20550,20600,20550,9673
|
|
20240105,151300,76295330060,20550,20550,20600,20550,5194
|
|
20240105,151200,76188494710,20550,20550,20600,20500,14704
|
|
20240105,151100,75886305710,20550,20550,20550,20500,4391
|
|
20240105,151000,75796141710,20550,20500,20550,20500,1948
|
|
20240105,150900,75756128710,20550,20550,20600,20500,4840
|
|
20240105,150800,75656696710,20550,20600,20600,20550,25865
|
|
20240105,150700,75125083860,20600,20550,20600,20550,2292
|
|
20240105,150600,75077937660,20550,20600,20600,20550,2272
|
|
20240105,150500,75031159310,20600,20550,20600,20550,3954
|
|
20240105,150400,74949751860,20600,20600,20600,20550,1762
|
|
20240105,150300,74913486760,20550,20600,20650,20550,21152
|
|
20240105,150200,74477748010,20650,20650,20650,20600,1613
|
|
20240105,150100,74444472060,20650,20650,20650,20600,3797
|
|
20240105,150000,74366167410,20650,20650,20650,20600,4705
|
|
20240105,145900,74269177610,20600,20600,20650,20600,9056
|
|
20240105,145800,74082537910,20600,20650,20650,20600,2909
|
|
20240105,145700,74022503360,20650,20650,20650,20600,4077
|
|
20240105,145600,73938357410,20650,20650,20650,20600,3031
|
|
20240105,145500,73875817210,20650,20650,20650,20600,4436
|
|
20240105,145400,73784283060,20650,20600,20650,20550,25450
|
|
20240105,145300,73259823410,20600,20550,20600,20500,35250
|
|
20240105,145200,72535449110,20500,20500,20550,20500,7688
|
|
20240105,145100,72377794510,20550,20500,20550,20500,8995
|
|
20240105,145000,72193112010,20500,20550,20550,20500,4452
|
|
20240105,144900,72101718910,20550,20550,20550,20500,1951
|
|
20240105,144800,72061641910,20550,20550,20550,20500,4282
|
|
20240105,144700,71973721310,20550,20550,20550,20500,2238
|
|
20240105,144600,71927748860,20550,20500,20550,20500,2980
|
|
20240105,144500,71866527760,20500,20550,20550,20500,6225
|
|
20240105,144400,71738744810,20550,20550,20550,20500,3805
|
|
20240105,144300,71660650460,20500,20500,20550,20450,10757
|
|
20240105,144200,71440148160,20450,20500,20500,20450,5839
|
|
20240105,144100,71320688160,20450,20500,20500,20400,11358
|
|
20240105,144000,71088404860,20500,20500,20550,20450,16559
|
|
20240105,143900,70749327110,20500,20500,20550,20500,6347
|
|
20240105,143800,70619050510,20500,20500,20550,20500,12349
|
|
20240105,143700,70365871160,20500,20550,20600,20500,24488
|
|
20240105,143600,69862656060,20550,20600,20600,20550,5334
|
|
20240105,143500,69752837260,20600,20550,20600,20550,4290
|
|
20240105,143400,69664655160,20600,20600,20600,20550,3740
|
|
20240105,143300,69587731060,20600,20550,20600,20550,2548
|
|
20240105,143200,69535293060,20550,20600,20600,20550,5190
|
|
20240105,143100,69428568010,20600,20550,20600,20550,4433
|
|
20240105,143000,69337329210,20600,20600,20600,20550,3092
|
|
20240105,142900,69273663010,20600,20550,20600,20550,4187
|
|
20240105,142800,69187602510,20550,20600,20600,20550,5105
|
|
20240105,142700,69082452710,20600,20550,20600,20550,4264
|
|
20240105,142600,68994647460,20550,20600,20650,20550,5376
|
|
20240105,142500,68883904610,20600,20550,20650,20550,10849
|
|
20240105,142400,68660597260,20550,20600,20600,20550,3890
|
|
20240105,142300,68580504760,20550,20650,20650,20550,14220
|
|
20240105,142200,68287586160,20650,20650,20650,20600,5224
|
|
20240105,142100,68179821960,20600,20600,20650,20600,2520
|
|
20240105,142000,68127887310,20650,20700,20700,20600,7407
|
|
20240105,141900,67974939360,20700,20650,20700,20600,26896
|
|
20240105,141800,67419527210,20650,20650,20650,20600,3362
|
|
20240105,141700,67350134960,20650,20650,20650,20600,1593
|
|
20240105,141600,67317254360,20600,20600,20650,20600,9706
|
|
20240105,141500,67116841710,20600,20600,20650,20600,2364
|
|
20240105,141400,67068087760,20600,20600,20650,20600,1598
|
|
20240105,141300,67035144910,20600,20650,20650,20600,1709
|
|
20240105,141200,66999891760,20600,20600,20650,20600,3223
|
|
20240105,141100,66933468760,20650,20650,20700,20650,13707
|
|
20240105,141000,66650381810,20650,20700,20700,20650,5679
|
|
20240105,140900,66533008060,20700,20700,20700,20650,2122
|
|
20240105,140800,66489137810,20650,20700,20700,20650,4682
|
|
20240105,140700,66392343110,20650,20650,20700,20650,3293
|
|
20240105,140600,66324238710,20650,20650,20700,20650,2289
|
|
20240105,140500,66276918160,20650,20700,20700,20650,2556
|
|
20240105,140400,66224037710,20700,20700,20700,20650,4051
|
|
20240105,140300,66140195310,20700,20600,20700,20600,9915
|
|
20240105,140200,65935443410,20600,20650,20650,20600,1813
|
|
20240105,140100,65898016960,20650,20600,20650,20600,2797
|
|
20240105,140000,65840327560,20650,20600,20650,20600,1962
|
|
20240105,135900,65799831010,20600,20650,20650,20600,1540
|
|
20240105,135800,65768057260,20650,20650,20650,20600,2025
|
|
20240105,135700,65726302310,20600,20550,20650,20550,7849
|
|
20240105,135600,65564636410,20550,20600,20600,20550,5067
|
|
20240105,135500,65460464560,20550,20600,20650,20550,3535
|
|
20240105,135400,65387673410,20600,20550,20600,20550,6389
|
|
20240105,135300,65256234610,20600,20650,20650,20600,3973
|
|
20240105,135200,65174351460,20600,20600,20650,20600,12235
|
|
20240105,135100,64922292960,20650,20650,20650,20600,1379
|
|
20240105,135000,64893872710,20650,20650,20650,20600,2011
|
|
20240105,134900,64852411060,20600,20650,20650,20600,5770
|
|
20240105,134800,64733421560,20600,20600,20650,20600,4592
|
|
20240105,134700,64638780260,20600,20600,20650,20600,1690
|
|
20240105,134600,64603902160,20650,20650,20650,20600,1658
|
|
20240105,134500,64569699460,20600,20600,20650,20600,1570
|
|
20240105,134400,64537322660,20650,20600,20650,20600,4020
|
|
20240105,134300,64454445460,20650,20650,20650,20600,2541
|
|
20240105,134200,64402027660,20650,20600,20650,20600,1798
|
|
20240105,134100,64364968660,20650,20650,20650,20600,1777
|
|
20240105,134000,64328307710,20600,20600,20650,20600,1398
|
|
20240105,133900,64299481160,20650,20650,20650,20600,4628
|
|
20240105,133800,64204097960,20600,20650,20650,20600,1825
|
|
20240105,133700,64166461160,20600,20600,20650,20600,817
|
|
20240105,133600,64149612610,20600,20650,20650,20600,2317
|
|
20240105,133500,64101870560,20650,20600,20650,20600,3965
|
|
20240105,133400,64020151810,20650,20650,20700,20600,3940
|
|
20240105,133300,63938807510,20700,20600,20700,20600,7763
|
|
20240105,133200,63778608110,20600,20700,20700,20600,8345
|
|
20240105,133100,63606265360,20700,20650,20700,20650,2635
|
|
20240105,133000,63551837710,20700,20650,20700,20650,6753
|
|
20240105,132900,63412382310,20650,20700,20700,20650,1564
|
|
20240105,132800,63380036860,20650,20700,20700,20650,591
|
|
20240105,132700,63367827360,20700,20650,20700,20650,9403
|
|
20240105,132600,63173466210,20600,20600,20650,20600,1069
|
|
20240105,132500,63151432610,20600,20600,20650,20600,5839
|
|
20240105,132400,63031139060,20600,20600,20650,20600,5042
|
|
20240105,132300,62927235210,20650,20650,20650,20600,1716
|
|
20240105,132200,62891860610,20650,20650,20700,20600,3207
|
|
20240105,132100,62825638460,20650,20650,20700,20650,4766
|
|
20240105,132000,62727165510,20650,20650,20700,20600,1650
|
|
20240105,131900,62693088110,20650,20600,20650,20550,7391
|
|
20240105,131800,62540848510,20550,20550,20600,20500,8881
|
|
20240105,131700,62358350660,20600,20550,20600,20550,10762
|
|
20240105,131600,62137151610,20600,20600,20650,20600,17688
|
|
20240105,131500,61772765860,20600,20650,20700,20600,13564
|
|
20240105,131400,61492792010,20700,20700,20700,20650,1835
|
|
20240105,131300,61454884110,20650,20650,20700,20650,1534
|
|
20240105,131200,61423184810,20700,20700,20700,20650,1875
|
|
20240105,131100,61384430210,20700,20700,20700,20650,7622
|
|
20240105,131000,61227014160,20700,20700,20700,20650,1033
|
|
20240105,130900,61205667660,20700,20650,20700,20650,3174
|
|
20240105,130800,61140044710,20650,20700,20700,20650,851
|
|
20240105,130700,61122459710,20650,20650,20700,20650,1427
|
|
20240105,130600,61092983560,20650,20700,20700,20650,2084
|
|
20240105,130500,61049897460,20700,20700,20750,20700,11787
|
|
20240105,130400,60805903660,20700,20750,20750,20700,6504
|
|
20240105,130300,60671250610,20750,20750,20750,20700,1548
|
|
20240105,130200,60639148660,20750,20750,20750,20700,907
|
|
20240105,130100,60620345210,20700,20700,20750,20700,2536
|
|
20240105,130000,60567730060,20700,20700,20750,20700,3082
|
|
20240105,125900,60503873760,20750,20700,20750,20700,675
|
|
20240105,125800,60489893960,20750,20750,20750,20700,1136
|
|
20240105,125700,60466350360,20750,20750,20750,20700,4405
|
|
20240105,125600,60374992510,20700,20650,20750,20650,7364
|
|
20240105,125500,60222543560,20650,20700,20700,20650,1882
|
|
20240105,125400,60183645060,20650,20650,20700,20650,783
|
|
20240105,125300,60167462060,20650,20700,20700,20650,1257
|
|
20240105,125200,60141491660,20650,20700,20700,20650,1727
|
|
20240105,125100,60105757460,20650,20650,20700,20650,1264
|
|
20240105,125000,60079646660,20650,20650,20700,20650,1048
|
|
20240105,124900,60057995360,20650,20650,20700,20650,3220
|
|
20240105,124800,59991470160,20700,20650,20700,20650,1598
|
|
20240105,124700,59958441810,20650,20650,20700,20650,1532
|
|
20240105,124600,59926805210,20650,20650,20700,20650,1470
|
|
20240105,124500,59896418560,20650,20700,20700,20600,13675
|
|
20240105,124400,59614007310,20700,20650,20700,20650,2085
|
|
20240105,124300,59570912710,20700,20650,20750,20650,3050
|
|
20240105,124200,59507787610,20700,20750,20750,20650,8891
|
|
20240105,124100,59323767710,20750,20750,20750,20700,2213
|
|
20240105,124000,59277919660,20750,20750,20800,20750,12571
|
|
20240105,123900,59017031460,20800,20750,20800,20750,645
|
|
20240105,123800,59003646460,20750,20750,20800,20750,2264
|
|
20240105,123700,58956627160,20800,20750,20800,20750,1262
|
|
20240105,123600,58930401460,20750,20800,20800,20750,2443
|
|
20240105,123500,58879687760,20800,20750,20800,20750,1615
|
|
20240105,123400,58846160360,20800,20800,20800,20750,3241
|
|
20240105,123300,58778867510,20750,20750,20800,20750,1536
|
|
20240105,123200,58746992860,20750,20800,20800,20750,2499
|
|
20240105,123100,58695137410,20800,20750,20800,20700,12027
|
|
20240105,123000,58445564110,20750,20700,20750,20700,578
|
|
20240105,122900,58433592560,20750,20750,20750,20700,3434
|
|
20240105,122800,58362492810,20750,20750,20750,20700,1371
|
|
20240105,122700,58334066010,20750,20700,20750,20700,6014
|
|
20240105,122600,58209321610,20700,20700,20750,20700,1060
|
|
20240105,122500,58187372410,20750,20700,20750,20700,3595
|
|
20240105,122400,58112908110,20700,20700,20750,20700,1098
|
|
20240105,122300,58090177560,20700,20700,20750,20650,3715
|
|
20240105,122200,58013299660,20700,20700,20750,20700,16084
|
|
20240105,122100,57680356460,20750,20750,20750,20700,809
|
|
20240105,122000,57663585960,20700,20750,20800,20700,10560
|
|
20240105,121900,57444171510,20750,20750,20750,20700,2447
|
|
20240105,121800,57393456310,20700,20750,20750,20700,5714
|
|
20240105,121700,57274896960,20750,20700,20750,20700,4199
|
|
20240105,121600,57187776360,20750,20750,20750,20700,1169
|
|
20240105,121500,57163542860,20750,20750,20750,20700,1569
|
|
20240105,121400,57131004610,20750,20700,20750,20700,3341
|
|
20240105,121300,57061709660,20700,20750,20750,20700,1247
|
|
20240105,121200,57035848010,20700,20650,20750,20650,9980
|
|
20240105,121100,56829249360,20700,20650,20700,20650,3986
|
|
20240105,121000,56746819410,20650,20600,20700,20600,3532
|
|
20240105,120900,56673904710,20650,20700,20700,20600,21347
|
|
20240105,120800,56233522610,20650,20700,20700,20650,2890
|
|
20240105,120700,56173770610,20650,20700,20750,20650,11776
|
|
20240105,120600,55930016660,20700,20700,20750,20700,2498
|
|
20240105,120500,55878294310,20750,20750,20800,20700,9205
|
|
20240105,120400,55687263860,20750,20750,20800,20750,2046
|
|
20240105,120300,55644794810,20800,20750,20800,20750,5365
|
|
20240105,120200,55533423510,20800,20800,20800,20750,2777
|
|
20240105,120100,55475702660,20750,20750,20800,20750,2503
|
|
20240105,120000,55423682260,20800,20800,20800,20750,2680
|
|
20240105,115900,55367992460,20800,20800,20850,20750,12799
|
|
20240105,115800,55101797860,20800,20800,20850,20800,3018
|
|
20240105,115700,55039013060,20800,20900,20900,20800,13701
|
|
20240105,115600,54753337060,20900,20850,20900,20850,12258
|
|
20240105,115500,54497618060,20850,20850,20900,20850,7217
|
|
20240105,115400,54346864910,20850,20900,20900,20850,5835
|
|
20240105,115300,54225126860,20850,20850,20900,20850,5465
|
|
20240105,115200,54111169860,20850,20850,20900,20850,5525
|
|
20240105,115100,53995924910,20850,20850,20900,20850,5376
|
|
20240105,115000,53883733210,20850,20900,20900,20850,8893
|
|
20240105,114900,53698293310,20900,20850,20900,20800,6170
|
|
20240105,114800,53569620660,20850,20800,20850,20800,14592
|
|
20240105,114700,53265425110,20800,20800,20850,20800,1395
|
|
20240105,114600,53236408310,20850,20850,20850,20800,4944
|
|
20240105,114500,53133469110,20850,20750,20850,20750,20087
|
|
20240105,114400,52715696410,20750,20800,20800,20750,3186
|
|
20240105,114300,52649525810,20750,20750,20800,20750,21158
|
|
20240105,114200,52210457960,20750,20750,20800,20750,6705
|
|
20240105,114100,52071278410,20750,20750,20800,20750,9560
|
|
20240105,114000,51872867060,20750,20750,20800,20750,11561
|
|
20240105,113900,51632972110,20750,20750,20800,20750,13977
|
|
20240105,113800,51342867710,20800,20800,20800,20750,2998
|
|
20240105,113700,51280553260,20800,20800,20800,20750,2283
|
|
20240105,113600,51233077760,20800,20800,20800,20750,3393
|
|
20240105,113500,51162586710,20750,20750,20800,20750,3886
|
|
20240105,113400,51081837260,20800,20750,20800,20750,1881
|
|
20240105,113300,51042779110,20800,20800,20800,20750,2395
|
|
20240105,113200,50993010310,20800,20800,20800,20750,2753
|
|
20240105,113100,50935803410,20800,20800,20850,20750,6548
|
|
20240105,113000,50799704360,20800,20850,20850,20800,9590
|
|
20240105,112900,50600147160,20850,20900,20900,20800,17525
|
|
20240105,112800,50234705060,20850,20800,20900,20800,12590
|
|
20240105,112700,49972275660,20800,20850,20900,20800,51287
|
|
20240105,112600,48901723610,20850,20800,20950,20750,94869
|
|
20240105,112500,46921685710,20800,20700,20850,20700,103196
|
|
20240105,112400,44779566510,20700,20650,20700,20650,9392
|
|
20240105,112300,44585234260,20700,20700,20700,20650,6426
|
|
20240105,112200,44452243510,20650,20650,20700,20650,2442
|
|
20240105,112100,44401715810,20700,20700,20700,20650,2869
|
|
20240105,112000,44342405910,20700,20650,20700,20650,4866
|
|
20240105,111900,44241881010,20650,20650,20700,20600,18924
|
|
20240105,111800,43851064260,20650,20650,20650,20600,4925
|
|
20240105,111700,43749375060,20600,20650,20650,20600,1748
|
|
20240105,111600,43713339760,20600,20650,20650,20600,4041
|
|
20240105,111500,43629959360,20600,20600,20650,20600,3058
|
|
20240105,111400,43566913260,20650,20600,20650,20600,2023
|
|
20240105,111300,43525227260,20600,20650,20650,20600,3189
|
|
20240105,111200,43459481410,20600,20600,20650,20600,4101
|
|
20240105,111100,43374994510,20600,20600,20650,20600,1143
|
|
20240105,111000,43351430460,20600,20550,20600,20550,5151
|
|
20240105,110900,43245365810,20550,20600,20650,20550,6987
|
|
20240105,110800,43101423660,20600,20600,20650,20600,2197
|
|
20240105,110700,43056131110,20600,20650,20650,20600,3063
|
|
20240105,110600,42992902410,20600,20650,20700,20600,12215
|
|
20240105,110500,42740646960,20650,20550,20650,20550,3712
|
|
20240105,110400,42664196610,20550,20550,20600,20550,3183
|
|
20240105,110300,42598672760,20600,20550,20600,20550,2739
|
|
20240105,110200,42542339010,20550,20650,20650,20550,8682
|
|
20240105,110100,42363107560,20650,20650,20700,20650,15122
|
|
20240105,110000,42050781460,20650,20650,20700,20650,6703
|
|
20240105,105900,41912323010,20650,20650,20700,20650,4872
|
|
20240105,105800,41811548960,20700,20650,20700,20650,3133
|
|
20240105,105700,41746771160,20650,20650,20700,20650,7684
|
|
20240105,105600,41588047110,20650,20700,20700,20650,2848
|
|
20240105,105500,41529213360,20700,20650,20700,20650,5939
|
|
20240105,105400,41406415110,20650,20550,20700,20500,42928
|
|
20240105,105300,40521585610,20500,20550,20550,20500,1951
|
|
20240105,105200,40481541010,20550,20500,20550,20500,3495
|
|
20240105,105100,40409832810,20500,20500,20550,20500,2392
|
|
20240105,105000,40360763110,20550,20550,20550,20500,1928
|
|
20240105,104900,40321159460,20500,20600,20600,20500,7475
|
|
20240105,104800,40167544010,20550,20550,20600,20550,4672
|
|
20240105,104700,40071496810,20600,20550,20600,20550,1236
|
|
20240105,104600,40046056460,20550,20550,20600,20550,9195
|
|
20240105,104500,39857084810,20550,20600,20600,20550,5320
|
|
20240105,104400,39747700560,20550,20600,20600,20550,2615
|
|
20240105,104300,39693902960,20600,20600,20650,20600,8404
|
|
20240105,104200,39520763110,20650,20650,20650,20600,1421
|
|
20240105,104100,39491458360,20650,20600,20650,20600,5709
|
|
20240105,104000,39373787210,20600,20600,20650,20600,5608
|
|
20240105,103900,39258216610,20650,20600,20650,20600,3429
|
|
20240105,103800,39187554610,20600,20600,20650,20600,4305
|
|
20240105,103700,39098817960,20600,20550,20600,20550,4919
|
|
20240105,103600,38997503460,20600,20550,20600,20550,3581
|
|
20240105,103500,38923867160,20550,20600,20600,20550,2657
|
|
20240105,103400,38869201560,20600,20550,20600,20550,9507
|
|
20240105,103300,38673601260,20600,20650,20650,20550,11344
|
|
20240105,103200,38439941110,20600,20700,20700,20600,11217
|
|
20240105,103100,38208273960,20650,20650,20700,20600,13657
|
|
20240105,103000,37926126360,20650,20600,20650,20550,16601
|
|
20240105,102900,37583581210,20550,20550,20600,20550,2917
|
|
20240105,102800,37523512660,20550,20500,20700,20450,41353
|
|
20240105,102700,36672026660,20500,20550,20550,20500,21824
|
|
20240105,102600,36224600360,20550,20550,20550,20500,5769
|
|
20240105,102500,36106229360,20500,20550,20550,20500,2650
|
|
20240105,102400,36051797760,20550,20500,20550,20500,1854
|
|
20240105,102300,36013739760,20550,20550,20550,20500,4169
|
|
20240105,102200,35928109060,20550,20550,20600,20500,3905
|
|
20240105,102100,35847875510,20550,20550,20600,20500,3503
|
|
20240105,102000,35775890560,20600,20500,20600,20500,5779
|
|
20240105,101900,35657147710,20500,20550,20600,20500,10430
|
|
20240105,101800,35442841610,20550,20550,20600,20500,20835
|
|
20240105,101700,35014686310,20550,20650,20650,20500,16433
|
|
20240105,101600,34676303110,20650,20600,20650,20550,15006
|
|
20240105,101500,34367109810,20550,20450,20600,20450,27834
|
|
20240105,101400,33796026460,20450,20400,20500,20400,6243
|
|
20240105,101300,33668318060,20400,20450,20500,20400,11160
|
|
20240105,101200,33440089860,20500,20500,20500,20450,6673
|
|
20240105,101100,33303397110,20500,20400,20500,20400,12787
|
|
20240105,101000,33041957960,20450,20400,20450,20350,11450
|
|
20240105,100900,32808613510,20400,20350,20400,20350,1753
|
|
20240105,100800,32772879310,20400,20350,20400,20350,4102
|
|
20240105,100700,32689295960,20400,20350,20400,20350,5082
|
|
20240105,100600,32585860810,20400,20350,20400,20300,2709
|
|
20240105,100500,32530739610,20350,20250,20400,20250,16555
|
|
20240105,100400,32194430510,20300,20250,20300,20250,5333
|
|
20240105,100300,32086415660,20300,20250,20300,20200,8429
|
|
20240105,100200,31915721060,20250,20300,20300,20250,5116
|
|
20240105,100100,31811996810,20250,20350,20350,20250,11393
|
|
20240105,100000,31580694260,20350,20450,20450,20300,20288
|
|
20240105,095900,31167253910,20400,20450,20450,20400,3364
|
|
20240105,095800,31098558660,20400,20350,20450,20350,14433
|
|
20240105,095700,30804115460,20350,20400,20400,20350,7041
|
|
20240105,095600,30660727360,20400,20400,20400,20350,4939
|
|
20240105,095500,30559986110,20350,20400,20450,20350,3647
|
|
20240105,095400,30485612860,20400,20400,20450,20350,22407
|
|
20240105,095300,30027999860,20400,20250,20400,20250,17467
|
|
20240105,095200,29672935110,20250,20250,20300,20200,3957
|
|
20240105,095100,29592794160,20250,20300,20300,20250,9454
|
|
20240105,095000,29401174410,20300,20200,20300,20100,25516
|
|
20240105,094900,28885385110,20200,20150,20200,20150,2571
|
|
20240105,094800,28833528710,20150,20200,20250,20150,3734
|
|
20240105,094700,28758107260,20200,20250,20250,20150,6375
|
|
20240105,094600,28629253510,20200,20200,20250,20150,3253
|
|
20240105,094500,28563548960,20150,20200,20200,20150,1491
|
|
20240105,094400,28533444360,20200,20150,20250,20100,9452
|
|
20240105,094300,28342554110,20150,20150,20200,20100,7877
|
|
20240105,094200,28183910710,20100,20150,20200,20100,5403
|
|
20240105,094100,28075033310,20200,20100,20200,20100,3907
|
|
20240105,094000,27996311910,20100,20100,20150,20050,5745
|
|
20240105,093900,27880878510,20100,20150,20150,20050,12712
|
|
20240105,093800,27625364110,20100,20050,20150,20050,4332
|
|
20240105,093700,27538286810,20100,20100,20150,20050,9058
|
|
20240105,093600,27356221410,20100,20200,20200,20050,26244
|
|
20240105,093500,26828260610,20200,20200,20250,20150,8407
|
|
20240105,093400,26658578010,20200,20200,20250,20150,16237
|
|
20240105,093300,26330583510,20200,20200,20250,20150,12361
|
|
20240105,093200,26080846510,20200,20200,20200,20150,6158
|
|
20240105,093100,25956483260,20200,20200,20200,20150,8585
|
|
20240105,093000,25783096560,20200,20150,20250,20050,51258
|
|
20240105,092900,24749181510,20100,20100,20150,20050,8978
|
|
20240105,092800,24568768460,20150,20050,20150,20000,25520
|
|
20240105,092700,24056459010,20050,19940,20050,19930,10580
|
|
20240105,092600,23844861970,19940,20050,20100,19930,21098
|
|
20240105,092500,23422959990,19980,19910,20100,19900,33874
|
|
20240105,092400,22746318860,19910,19880,19910,19870,7297
|
|
20240105,092300,22601169140,19880,19930,19960,19870,22939
|
|
20240105,092200,22144310970,19940,19820,19950,19820,15423
|
|
20240105,092100,21837388070,19840,19820,19840,19770,22958
|
|
20240105,092000,21382815980,19820,19790,19840,19780,20164
|
|
20240105,091900,20983272840,19790,19700,19810,19500,60180
|
|
20240105,091800,19798070350,19700,19850,19860,19520,139854
|
|
20240105,091700,17036556950,19850,19890,19920,19840,49163
|
|
20240105,091600,16060146010,19900,19920,19960,19880,31028
|
|
20240105,091500,15442611310,19910,19950,19990,19820,73864
|
|
20240105,091400,13972424920,19950,20050,20100,19950,76814
|
|
20240105,091300,12436321020,20050,20050,20100,19980,55235
|
|
20240105,091200,11331167300,20050,20150,20250,20000,45348
|
|
20240105,091100,10419439150,20100,20300,20300,20000,93157
|
|
20240105,091000,8546346900,20300,20500,20500,20250,32294
|
|
20240105,090900,7889364300,20450,20550,20600,20450,15566
|
|
20240105,090800,7570018750,20550,20550,20600,20500,24842
|
|
20240105,090700,7058802000,20550,20450,20600,20400,27321
|
|
20240105,090600,6498910350,20400,20500,20500,20400,9689
|
|
20240105,090500,6300839650,20500,20400,20500,20300,17103
|
|
20240105,090400,5952280850,20400,20500,20500,20350,36141
|
|
20240105,090300,5214734550,20450,20500,20500,20450,29009
|
|
20240105,090200,4621237400,20450,20500,20550,20400,34529
|
|
20240105,090100,3914391350,20500,20650,20650,20450,73954
|
|
20240105,090000,2395729450,20650,20750,20800,20600,115534
|