599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,185600,172983174260,20650,20650,20650,20650,146162
|
|
20240112,185500,172983174260,20650,20650,20650,20650,0
|
|
20240112,185400,172983174260,20650,20650,20650,20650,0
|
|
20240112,185300,172983174260,20650,20650,20650,20650,0
|
|
20240112,185200,172983174260,20650,20650,20650,20650,0
|
|
20240112,185100,172983174260,20650,20650,20650,20650,0
|
|
20240112,185000,172983174260,20650,20650,20650,20650,0
|
|
20240112,184900,172983174260,20650,20650,20650,20650,0
|
|
20240112,184800,172983174260,20650,20650,20650,20650,0
|
|
20240112,184700,172983174260,20650,20650,20650,20650,0
|
|
20240112,184600,172983174260,20650,20650,20650,20650,0
|
|
20240112,184500,172983174260,20650,20650,20650,20650,0
|
|
20240112,184400,172983174260,20650,20650,20650,20650,0
|
|
20240112,184300,172983174260,20650,20650,20650,20650,0
|
|
20240112,184200,172983174260,20650,20650,20650,20650,0
|
|
20240112,184100,172983174260,20650,20650,20650,20650,0
|
|
20240112,184000,172983174260,20650,20650,20650,20650,0
|
|
20240112,183900,172983174260,20650,20650,20650,20650,0
|
|
20240112,183800,172983174260,20650,20650,20650,20650,0
|
|
20240112,183700,172983174260,20650,20650,20650,20650,0
|
|
20240112,183600,172983174260,20650,20650,20650,20650,0
|
|
20240112,183500,172983174260,20650,20650,20650,20650,0
|
|
20240112,183400,172983174260,20650,20650,20650,20650,0
|
|
20240112,183300,172983174260,20650,20650,20650,20650,0
|
|
20240112,183200,172983174260,20650,20650,20650,20650,0
|
|
20240112,183100,172983174260,20650,20650,20650,20650,0
|
|
20240112,183000,172983174260,20650,20650,20650,20650,0
|
|
20240112,182900,172983174260,20650,20650,20650,20650,0
|
|
20240112,182800,172983174260,20650,20650,20650,20650,0
|
|
20240112,182700,172983174260,20650,20650,20650,20650,0
|
|
20240112,182600,172983174260,20650,20650,20650,20650,146162
|
|
20240112,182500,172983174260,20650,20650,20650,20650,0
|
|
20240112,182400,172983174260,20650,20650,20650,20650,0
|
|
20240112,182300,172983174260,20650,20650,20650,20650,0
|
|
20240112,182200,172983174260,20650,20650,20650,20650,0
|
|
20240112,182100,172983174260,20650,20650,20650,20650,0
|
|
20240112,182000,172983174260,20650,20650,20650,20650,0
|
|
20240112,181900,172983174260,20650,20650,20650,20650,0
|
|
20240112,181800,172983174260,20650,20650,20650,20650,0
|
|
20240112,181700,172983174260,20650,20650,20650,20650,0
|
|
20240112,181600,172983174260,20650,20650,20650,20650,0
|
|
20240112,181500,172983174260,20650,20650,20650,20650,0
|
|
20240112,181400,172983174260,20650,20650,20650,20650,0
|
|
20240112,181300,172983174260,20650,20650,20650,20650,0
|
|
20240112,181200,172983174260,20650,20650,20650,20650,0
|
|
20240112,181100,172983174260,20650,20650,20650,20650,0
|
|
20240112,181000,172983174260,20650,20650,20650,20650,0
|
|
20240112,180900,172983174260,20650,20650,20650,20650,0
|
|
20240112,180800,172983174260,20650,20650,20650,20650,0
|
|
20240112,180700,172983174260,20650,20650,20650,20650,0
|
|
20240112,180600,172983174260,20650,20650,20650,20650,0
|
|
20240112,180500,172983174260,20650,20650,20650,20650,0
|
|
20240112,180400,172983174260,20650,20650,20650,20650,0
|
|
20240112,180300,172983174260,20650,20650,20650,20650,0
|
|
20240112,180200,172983174260,20650,20650,20650,20650,0
|
|
20240112,180100,172983174260,20650,20650,20650,20650,0
|
|
20240112,180000,172983174260,20650,20650,20650,20650,0
|
|
20240112,175900,172983174260,20650,20650,20650,20650,0
|
|
20240112,175800,172983174260,20650,20650,20650,20650,0
|
|
20240112,175700,172983174260,20650,20650,20650,20650,0
|
|
20240112,175600,172983174260,20650,20650,20650,20650,146162
|
|
20240112,175500,172983174260,20650,20650,20650,20650,0
|
|
20240112,175400,172983174260,20650,20650,20650,20650,0
|
|
20240112,175300,172983174260,20650,20650,20650,20650,0
|
|
20240112,175200,172983174260,20650,20650,20650,20650,0
|
|
20240112,175100,172983174260,20650,20650,20650,20650,0
|
|
20240112,175000,172983174260,20650,20650,20650,20650,0
|
|
20240112,174900,172983174260,20650,20650,20650,20650,0
|
|
20240112,174800,172983174260,20650,20650,20650,20650,0
|
|
20240112,174700,172983174260,20650,20650,20650,20650,0
|
|
20240112,174600,172983174260,20650,20650,20650,20650,0
|
|
20240112,174500,172983174260,20650,20650,20650,20650,0
|
|
20240112,174400,172983174260,20650,20650,20650,20650,0
|
|
20240112,174300,172983174260,20650,20650,20650,20650,0
|
|
20240112,174200,172983174260,20650,20650,20650,20650,0
|
|
20240112,174100,172983174260,20650,20650,20650,20650,0
|
|
20240112,174000,172983174260,20650,20650,20650,20650,0
|
|
20240112,173900,172983174260,20650,20650,20650,20650,0
|
|
20240112,173800,172983174260,20650,20650,20650,20650,0
|
|
20240112,173700,172983174260,20650,20650,20650,20650,0
|
|
20240112,173600,172983174260,20650,20650,20650,20650,0
|
|
20240112,173500,172983174260,20650,20650,20650,20650,0
|
|
20240112,173400,172983174260,20650,20650,20650,20650,0
|
|
20240112,173300,172983174260,20650,20650,20650,20650,0
|
|
20240112,173200,172983174260,20650,20650,20650,20650,0
|
|
20240112,173100,172983174260,20650,20650,20650,20650,0
|
|
20240112,173000,172983174260,20650,20650,20650,20650,0
|
|
20240112,172900,172983174260,20650,20650,20650,20650,0
|
|
20240112,172800,172983174260,20650,20650,20650,20650,0
|
|
20240112,172700,172983174260,20650,20650,20650,20650,0
|
|
20240112,172600,172983174260,20650,20650,20650,20650,146162
|
|
20240112,172500,172983174260,20650,20650,20650,20650,0
|
|
20240112,172400,172983174260,20650,20650,20650,20650,0
|
|
20240112,172300,172983174260,20650,20650,20650,20650,0
|
|
20240112,172200,172983174260,20650,20650,20650,20650,0
|
|
20240112,172100,172983174260,20650,20650,20650,20650,0
|
|
20240112,172000,172983174260,20650,20650,20650,20650,0
|
|
20240112,171900,172983174260,20650,20650,20650,20650,0
|
|
20240112,171800,172983174260,20650,20650,20650,20650,0
|
|
20240112,171700,172983174260,20650,20650,20650,20650,0
|
|
20240112,171600,172983174260,20650,20650,20650,20650,0
|
|
20240112,171500,172983174260,20650,20650,20650,20650,0
|
|
20240112,171400,172983174260,20650,20650,20650,20650,0
|
|
20240112,171300,172983174260,20650,20650,20650,20650,0
|
|
20240112,171200,172983174260,20650,20650,20650,20650,0
|
|
20240112,171100,172983174260,20650,20650,20650,20650,0
|
|
20240112,171000,172983174260,20650,20650,20650,20650,0
|
|
20240112,170900,172983174260,20650,20650,20650,20650,0
|
|
20240112,170800,172983174260,20650,20650,20650,20650,0
|
|
20240112,170700,172983174260,20650,20650,20650,20650,0
|
|
20240112,170600,172983174260,20650,20650,20650,20650,0
|
|
20240112,170500,172983174260,20650,20650,20650,20650,0
|
|
20240112,170400,172983174260,20650,20650,20650,20650,0
|
|
20240112,170300,172983174260,20650,20650,20650,20650,0
|
|
20240112,170200,172983174260,20650,20650,20650,20650,0
|
|
20240112,170100,172983174260,20650,20650,20650,20650,0
|
|
20240112,170000,172983174260,20650,20650,20650,20650,0
|
|
20240112,165900,172983174260,20650,20650,20650,20650,0
|
|
20240112,165800,172983174260,20650,20650,20650,20650,0
|
|
20240112,165700,172983174260,20650,20650,20650,20650,0
|
|
20240112,165600,172983174260,20650,20650,20650,20650,146162
|
|
20240112,165500,172983174260,20650,20650,20650,20650,0
|
|
20240112,165400,172983174260,20650,20650,20650,20650,0
|
|
20240112,165300,172983174260,20650,20650,20650,20650,0
|
|
20240112,165200,172983174260,20650,20650,20650,20650,0
|
|
20240112,165100,172983174260,20650,20650,20650,20650,0
|
|
20240112,165000,172983174260,20650,20650,20650,20650,0
|
|
20240112,164900,172983174260,20650,20650,20650,20650,0
|
|
20240112,164800,172983174260,20650,20650,20650,20650,0
|
|
20240112,164700,172983174260,20650,20650,20650,20650,0
|
|
20240112,164600,172983174260,20650,20650,20650,20650,0
|
|
20240112,164500,172983174260,20650,20650,20650,20650,0
|
|
20240112,164400,172983174260,20650,20650,20650,20650,0
|
|
20240112,164300,172983174260,20650,20650,20650,20650,0
|
|
20240112,164200,172983174260,20650,20650,20650,20650,0
|
|
20240112,164100,172983174260,20650,20650,20650,20650,0
|
|
20240112,164000,172983174260,20650,20650,20650,20650,0
|
|
20240112,163900,172983174260,20650,20650,20650,20650,0
|
|
20240112,163800,172983174260,20650,20650,20650,20650,0
|
|
20240112,163700,172983174260,20650,20650,20650,20650,0
|
|
20240112,163600,172983174260,20650,20650,20650,20650,0
|
|
20240112,163500,172983174260,20650,20650,20650,20650,0
|
|
20240112,163400,172983174260,20650,20650,20650,20650,0
|
|
20240112,163300,172983174260,20650,20650,20650,20650,0
|
|
20240112,163200,172983174260,20650,20650,20650,20650,0
|
|
20240112,163100,172983174260,20650,20650,20650,20650,0
|
|
20240112,163000,172983174260,20650,20650,20650,20650,0
|
|
20240112,162900,172983174260,20650,20650,20650,20650,0
|
|
20240112,162800,172983174260,20650,20650,20650,20650,0
|
|
20240112,162700,172983174260,20650,20650,20650,20650,0
|
|
20240112,162600,172983174260,20650,20650,20650,20650,146162
|
|
20240112,162500,172983174260,20650,20650,20650,20650,0
|
|
20240112,162400,172983174260,20650,20650,20650,20650,0
|
|
20240112,162300,172983174260,20650,20650,20650,20650,0
|
|
20240112,162200,172983174260,20650,20650,20650,20650,0
|
|
20240112,162100,172983174260,20650,20650,20650,20650,0
|
|
20240112,162000,172983174260,20650,20650,20650,20650,0
|
|
20240112,161900,172983174260,20650,20650,20650,20650,0
|
|
20240112,161800,172983174260,20650,20650,20650,20650,0
|
|
20240112,161700,172983174260,20650,20650,20650,20650,0
|
|
20240112,161600,172983174260,20650,20650,20650,20650,0
|
|
20240112,161500,172983174260,20650,20650,20650,20650,0
|
|
20240112,161400,172983174260,20650,20650,20650,20650,0
|
|
20240112,161300,172983174260,20650,20650,20650,20650,0
|
|
20240112,161200,172983174260,20650,20650,20650,20650,0
|
|
20240112,161100,172983174260,20650,20650,20650,20650,0
|
|
20240112,161000,172983174260,20650,20650,20650,20650,0
|
|
20240112,160900,172983174260,20650,20650,20650,20650,0
|
|
20240112,160800,172983174260,20650,20650,20650,20650,0
|
|
20240112,160700,172983174260,20650,20650,20650,20650,0
|
|
20240112,160600,172983174260,20650,20650,20650,20650,0
|
|
20240112,160500,172983174260,20650,20650,20650,20650,0
|
|
20240112,160400,172983174260,20650,20650,20650,20650,0
|
|
20240112,160300,172983174260,20650,20650,20650,20650,0
|
|
20240112,160200,172983174260,20650,20650,20650,20650,0
|
|
20240112,160100,172983174260,20650,20650,20650,20650,0
|
|
20240112,160000,172983174260,20650,20650,20650,20650,0
|
|
20240112,155900,172983174260,20650,20650,20650,20650,0
|
|
20240112,155800,172983174260,20650,20650,20650,20650,0
|
|
20240112,155700,172983174260,20650,20650,20650,20650,0
|
|
20240112,155600,172983174260,20650,20650,20650,20650,146162
|
|
20240112,155500,172983174260,20650,20650,20650,20650,0
|
|
20240112,155400,172983174260,20650,20650,20650,20650,0
|
|
20240112,155300,172983174260,20650,20650,20650,20650,0
|
|
20240112,155200,172983174260,20650,20650,20650,20650,0
|
|
20240112,155100,172983174260,20650,20650,20650,20650,0
|
|
20240112,155000,172983174260,20650,20650,20650,20650,0
|
|
20240112,154900,172983174260,20650,20650,20650,20650,0
|
|
20240112,154800,172983174260,20650,20650,20650,20650,0
|
|
20240112,154700,172983174260,20650,20650,20650,20650,0
|
|
20240112,154600,172983174260,20650,20650,20650,20650,0
|
|
20240112,154500,172983174260,20650,20650,20650,20650,0
|
|
20240112,154400,172983174260,20650,20650,20650,20650,0
|
|
20240112,154300,172983174260,20650,20650,20650,20650,0
|
|
20240112,154200,172983174260,20650,20650,20650,20650,0
|
|
20240112,154100,172983174260,20650,20650,20650,20650,0
|
|
20240112,154000,172983174260,20650,20650,20650,20650,0
|
|
20240112,153900,172983174260,20650,20650,20650,20650,0
|
|
20240112,153800,172983174260,20650,20650,20650,20650,0
|
|
20240112,153700,172983174260,20650,20650,20650,20650,0
|
|
20240112,153600,172983174260,20650,20650,20650,20650,0
|
|
20240112,153500,172983174260,20650,20650,20650,20650,0
|
|
20240112,153400,172983174260,20650,20650,20650,20650,0
|
|
20240112,153300,172983174260,20650,20650,20650,20650,0
|
|
20240112,153200,172983174260,20650,20650,20650,20650,0
|
|
20240112,153100,172983174260,20650,20650,20650,20650,0
|
|
20240112,153000,172983174260,20650,20650,20650,20650,146162
|
|
20240112,152900,169964928960,20500,20500,20500,20500,0
|
|
20240112,152800,169964928960,20500,20500,20500,20500,0
|
|
20240112,152700,169964928960,20500,20500,20500,20500,0
|
|
20240112,152600,169964928960,20500,20500,20500,20500,0
|
|
20240112,152500,169964928960,20500,20500,20500,20500,0
|
|
20240112,152400,169964928960,20500,20500,20500,20500,0
|
|
20240112,152300,169964928960,20500,20500,20500,20500,0
|
|
20240112,152200,169964928960,20500,20500,20500,20500,0
|
|
20240112,152100,169964928960,20500,20500,20500,20500,0
|
|
20240112,152000,169964928960,20500,20500,20500,20500,0
|
|
20240112,151900,169964928960,20500,20500,20600,20450,22087
|
|
20240112,151800,169512258360,20500,20450,20550,20450,19420
|
|
20240112,151700,169114233560,20550,20550,20600,20450,34911
|
|
20240112,151600,168397732910,20550,20550,20550,20500,7333
|
|
20240112,151500,168247276860,20550,20500,20550,20500,5271
|
|
20240112,151400,168139053460,20500,20600,20600,20500,16916
|
|
20240112,151300,167791400960,20600,20600,20600,20550,11375
|
|
20240112,151200,167557097760,20600,20600,20600,20550,11264
|
|
20240112,151100,167325087960,20550,20600,20600,20550,3999
|
|
20240112,151000,167242762910,20600,20550,20650,20550,20431
|
|
20240112,150900,166821919660,20600,20550,20600,20500,12726
|
|
20240112,150800,166560292960,20550,20550,20550,20500,5833
|
|
20240112,150700,166440507510,20500,20550,20550,20500,5211
|
|
20240112,150600,166333478510,20500,20500,20550,20450,13743
|
|
20240112,150500,166051716460,20450,20450,20500,20400,12085
|
|
20240112,150400,165804426910,20500,20500,20500,20450,6835
|
|
20240112,150300,165664470110,20500,20550,20550,20450,11115
|
|
20240112,150200,165436451760,20500,20550,20550,20500,8115
|
|
20240112,150100,165269978910,20500,20550,20550,20500,5617
|
|
20240112,150000,165154710010,20550,20450,20550,20450,24733
|
|
20240112,145900,164647895510,20450,20450,20500,20400,30289
|
|
20240112,145800,164028537710,20500,20550,20550,20450,16465
|
|
20240112,145700,163690909310,20500,20500,20550,20450,12279
|
|
20240112,145600,163439042160,20450,20550,20550,20450,18810
|
|
20240112,145500,163053339360,20500,20550,20550,20450,14947
|
|
20240112,145400,162746657810,20550,20500,20550,20500,20191
|
|
20240112,145300,162332537210,20550,20500,20550,20500,6737
|
|
20240112,145200,162194194510,20550,20550,20550,20450,38144
|
|
20240112,145100,161412911110,20450,20550,20550,20450,28092
|
|
20240112,145000,160836869310,20550,20550,20600,20500,11871
|
|
20240112,144900,160593162060,20600,20650,20700,20550,32635
|
|
20240112,144800,159920602010,20700,20700,20700,20650,4144
|
|
20240112,144700,159834878360,20700,20700,20700,20650,6167
|
|
20240112,144600,159707370960,20700,20650,20700,20650,5314
|
|
20240112,144500,159597466410,20700,20650,20700,20600,9845
|
|
20240112,144400,159394041910,20650,20650,20650,20600,9594
|
|
20240112,144300,159195946210,20650,20600,20650,20600,8177
|
|
20240112,144200,159027192710,20650,20650,20650,20600,5864
|
|
20240112,144100,158906173960,20650,20600,20650,20600,5763
|
|
20240112,144000,158787202760,20650,20650,20650,20600,4061
|
|
20240112,143900,158703376810,20650,20650,20650,20600,16198
|
|
20240112,143800,158369293160,20600,20650,20650,20600,5739
|
|
20240112,143700,158250843010,20650,20600,20650,20600,7136
|
|
20240112,143600,158103587110,20650,20650,20650,20600,4490
|
|
20240112,143500,158010929260,20600,20600,20650,20600,6028
|
|
20240112,143400,157886590210,20650,20600,20650,20550,11094
|
|
20240112,143300,157657988060,20600,20650,20650,20600,17392
|
|
20240112,143200,157299347260,20650,20650,20650,20600,7263
|
|
20240112,143100,157149407060,20650,20550,20650,20500,18343
|
|
20240112,143000,156771735610,20550,20550,20550,20500,10031
|
|
20240112,142900,156565733310,20500,20550,20600,20450,29025
|
|
20240112,142800,155970074010,20550,20550,20650,20500,19242
|
|
20240112,142700,155574029360,20600,20650,20650,20450,83495
|
|
20240112,142600,153859792610,20650,20700,20700,20600,11543
|
|
20240112,142500,153621330610,20700,20700,20700,20650,5167
|
|
20240112,142400,153514452410,20650,20700,20700,20600,19329
|
|
20240112,142300,153115197560,20650,20650,20700,20650,9873
|
|
20240112,142200,152910930860,20650,20700,20700,20650,7032
|
|
20240112,142100,152765514260,20650,20650,20700,20600,17488
|
|
20240112,142000,152404733860,20650,20600,20700,20600,27963
|
|
20240112,141900,151828011510,20650,20750,20750,20650,29796
|
|
20240112,141800,151211836810,20700,20700,20750,20650,13686
|
|
20240112,141700,150928573460,20700,20700,20700,20650,13436
|
|
20240112,141600,150650873210,20650,20650,20700,20600,30035
|
|
20240112,141500,150030529960,20650,20700,20750,20650,21837
|
|
20240112,141400,149578889560,20700,20700,20750,20650,18583
|
|
20240112,141300,149194034260,20700,20800,20800,20650,44353
|
|
20240112,141200,148276283810,20800,20750,20800,20700,16021
|
|
20240112,141100,147943814410,20750,20750,20750,20650,30712
|
|
20240112,141000,147307755660,20700,20800,20800,20650,50610
|
|
20240112,140900,146258792060,20750,20900,20950,20750,73868
|
|
20240112,140800,144719620160,20900,20900,20950,20900,14705
|
|
20240112,140700,144411734110,20950,20950,21000,20900,33752
|
|
20240112,140600,143704674160,20950,20850,20950,20850,37263
|
|
20240112,140500,142926046660,20850,20900,20950,20850,51488
|
|
20240112,140400,141849431810,20950,21050,21100,20900,98645
|
|
20240112,140300,139778143810,21000,21000,21200,20950,341700
|
|
20240112,140200,132577747410,21000,21000,21000,20900,95558
|
|
20240112,140100,130574121710,21000,20900,21000,20900,56791
|
|
20240112,140000,129382630210,20900,21000,21000,20850,112007
|
|
20240112,135900,127037234260,21000,21000,21000,20950,54540
|
|
20240112,135800,125893455110,21000,21000,21000,20950,85684
|
|
20240112,135700,124096558660,21000,20750,21000,20700,516771
|
|
20240112,135600,113312155260,20700,20650,20750,20650,37616
|
|
20240112,135500,112533414910,20700,20650,20700,20650,10384
|
|
20240112,135400,112318581210,20700,20700,20700,20650,10487
|
|
20240112,135300,112101619260,20700,20700,20700,20650,14033
|
|
20240112,135200,111811470210,20700,20700,20700,20650,15912
|
|
20240112,135100,111482496010,20700,20700,20700,20650,12348
|
|
20240112,135000,111226974610,20650,20650,20700,20600,9955
|
|
20240112,134900,111021296310,20650,20700,20700,20600,10148
|
|
20240112,134800,110811738260,20650,20650,20700,20600,16652
|
|
20240112,134700,110467735210,20700,20700,20750,20650,16919
|
|
20240112,134600,110117379910,20750,20650,20750,20650,36906
|
|
20240112,134500,109352782010,20650,20600,20700,20600,22644
|
|
20240112,134400,108885209910,20600,20700,20700,20550,26954
|
|
20240112,134300,108328971960,20650,20750,20750,20650,52232
|
|
20240112,134200,107246928860,20700,20700,20750,20650,87104
|
|
20240112,134100,105443125010,20700,20650,20700,20600,43380
|
|
20240112,134000,104546982610,20650,20600,20650,20550,14188
|
|
20240112,133900,104254236910,20600,20550,20650,20550,27919
|
|
20240112,133800,103679182110,20550,20600,20600,20500,25206
|
|
20240112,133700,103161430310,20550,20550,20600,20550,7526
|
|
20240112,133600,103006495360,20600,20550,20600,20500,18225
|
|
20240112,133500,102631636460,20550,20550,20600,20500,23085
|
|
20240112,133400,102157106660,20600,20550,20600,20550,13144
|
|
20240112,133300,101886496960,20600,20600,20650,20550,12600
|
|
20240112,133200,101626856510,20600,20600,20600,20550,11177
|
|
20240112,133100,101396645310,20600,20650,20650,20550,26152
|
|
20240112,133000,100857659410,20650,20550,20700,20550,23729
|
|
20240112,132900,100367940510,20550,20650,20700,20550,57191
|
|
20240112,132800,99188312860,20650,20700,20700,20650,15029
|
|
20240112,132700,98877419660,20650,20650,20700,20650,28185
|
|
20240112,132600,98294325010,20650,20700,20700,20650,26890
|
|
20240112,132500,97738057460,20700,20650,20700,20600,65668
|
|
20240112,132400,96380899410,20650,20450,20650,20450,113677
|
|
20240112,132300,94043591960,20450,20500,20500,20450,4896
|
|
20240112,132200,93943286110,20450,20500,20500,20450,6835
|
|
20240112,132100,93803229760,20500,20450,20500,20450,6713
|
|
20240112,132000,93665792960,20500,20500,20500,20450,9223
|
|
20240112,131900,93477011160,20450,20450,20500,20450,5388
|
|
20240112,131800,93366596610,20500,20450,20500,20400,8955
|
|
20240112,131700,93183313210,20450,20450,20500,20400,6466
|
|
20240112,131600,93050956760,20450,20500,20500,20450,6830
|
|
20240112,131500,92911082460,20450,20500,20500,20450,11507
|
|
20240112,131400,92675638260,20450,20500,20500,20450,7043
|
|
20240112,131300,92531445610,20450,20450,20500,20450,12152
|
|
20240112,131200,92282441210,20500,20500,20500,20450,7136
|
|
20240112,131100,92136195310,20500,20450,20500,20400,8151
|
|
20240112,131000,91969361410,20450,20450,20450,20400,8648
|
|
20240112,130900,91792572160,20450,20450,20450,20400,5765
|
|
20240112,130800,91674701460,20450,20450,20450,20400,3738
|
|
20240112,130700,91598335010,20400,20450,20450,20350,10055
|
|
20240112,130600,91393054910,20400,20350,20450,20350,7274
|
|
20240112,130500,91244589210,20350,20350,20400,20350,3951
|
|
20240112,130400,91164066010,20350,20400,20400,20300,2785
|
|
20240112,130300,91107324160,20350,20350,20400,20300,6585
|
|
20240112,130200,90973312110,20350,20350,20350,20300,2108
|
|
20240112,130100,90930428310,20350,20300,20350,20300,3451
|
|
20240112,130000,90860247860,20250,20300,20350,20250,17283
|
|
20240112,125900,90509470060,20300,20350,20350,20300,9604
|
|
20240112,125800,90314069210,20400,20350,20400,20350,3547
|
|
20240112,125700,90241792410,20400,20450,20450,20350,11008
|
|
20240112,125600,90017042460,20450,20400,20450,20350,11618
|
|
20240112,125500,89779766260,20400,20450,20450,20400,2568
|
|
20240112,125400,89727302910,20450,20400,20450,20400,5044
|
|
20240112,125300,89624194160,20400,20350,20400,20350,8044
|
|
20240112,125200,89460120260,20350,20300,20400,20300,4686
|
|
20240112,125100,89364726810,20300,20350,20350,20250,17102
|
|
20240112,125000,89017409860,20350,20350,20400,20300,5974
|
|
20240112,124900,88895777660,20350,20350,20400,20350,2503
|
|
20240112,124800,88844827660,20350,20400,20400,20350,8181
|
|
20240112,124700,88677983760,20400,20450,20450,20350,4943
|
|
20240112,124600,88577127560,20450,20450,20450,20400,1855
|
|
20240112,124500,88539262110,20450,20450,20450,20400,5787
|
|
20240112,124400,88421170810,20450,20450,20500,20400,5550
|
|
20240112,124300,88307622310,20450,20450,20500,20400,5866
|
|
20240112,124200,88187628510,20450,20450,20500,20450,2105
|
|
20240112,124100,88144556160,20450,20450,20500,20450,1745
|
|
20240112,124000,88108828060,20500,20450,20500,20450,2985
|
|
20240112,123900,88047691510,20400,20450,20500,20400,5277
|
|
20240112,123800,87939750010,20450,20450,20500,20400,5325
|
|
20240112,123700,87830844060,20450,20450,20500,20450,3710
|
|
20240112,123600,87754882860,20450,20500,20500,20450,3009
|
|
20240112,123500,87693300310,20500,20500,20550,20450,7509
|
|
20240112,123400,87539402410,20550,20500,20550,20500,4897
|
|
20240112,123300,87438950960,20500,20500,20550,20450,8299
|
|
20240112,123200,87268786460,20500,20450,20550,20450,17753
|
|
20240112,123100,86904801260,20500,20500,20550,20450,20373
|
|
20240112,123000,86487174860,20500,20350,20500,20350,47923
|
|
20240112,122900,85507376260,20350,20400,20400,20350,2142
|
|
20240112,122800,85463749760,20400,20300,20400,20300,3782
|
|
20240112,122700,85386772460,20300,20350,20350,20300,4088
|
|
20240112,122600,85303597960,20350,20350,20400,20300,3855
|
|
20240112,122500,85225059660,20350,20400,20400,20350,972
|
|
20240112,122400,85205258910,20400,20250,20400,20250,9773
|
|
20240112,122300,85006503310,20250,20250,20300,20250,3118
|
|
20240112,122200,84943331710,20300,20250,20300,20250,1035
|
|
20240112,122100,84922359160,20250,20350,20400,20250,10697
|
|
20240112,122000,84704959010,20400,20400,20400,20350,1197
|
|
20240112,121900,84680560760,20400,20350,20400,20350,2762
|
|
20240112,121800,84624301060,20350,20400,20400,20350,2933
|
|
20240112,121700,84564546710,20400,20400,20400,20350,1185
|
|
20240112,121600,84540399710,20400,20400,20400,20350,2199
|
|
20240112,121500,84495577760,20350,20400,20400,20350,5683
|
|
20240112,121400,84379896810,20400,20350,20400,20300,3346
|
|
20240112,121300,84311825210,20350,20350,20350,20300,6644
|
|
20240112,121200,84176639660,20350,20300,20350,20300,1682
|
|
20240112,121100,84142430510,20300,20350,20350,20300,937
|
|
20240112,121000,84123366210,20300,20350,20350,20300,12720
|
|
20240112,120900,83864715960,20350,20400,20400,20300,6665
|
|
20240112,120800,83729088260,20400,20400,20400,20350,5673
|
|
20240112,120700,83613492710,20350,20300,20350,20300,10816
|
|
20240112,120600,83393526610,20300,20250,20300,20250,2331
|
|
20240112,120500,83346242660,20250,20250,20300,20250,1691
|
|
20240112,120400,83311945810,20250,20250,20300,20200,3617
|
|
20240112,120300,83238738960,20250,20250,20250,20200,922
|
|
20240112,120200,83220088660,20250,20250,20250,20200,2793
|
|
20240112,120100,83163547310,20250,20250,20250,20200,4354
|
|
20240112,120000,83075416160,20200,20200,20250,20200,2231
|
|
20240112,115900,83030307460,20200,20200,20250,20200,3059
|
|
20240112,115800,82968383410,20200,20250,20250,20150,4894
|
|
20240112,115700,82869510160,20200,20150,20250,20150,6509
|
|
20240112,115600,82738067310,20200,20150,20200,20100,1905
|
|
20240112,115500,82699667160,20150,20200,20200,20100,2872
|
|
20240112,115400,82641810110,20150,20200,20200,20100,19373
|
|
20240112,115300,82252115310,20150,20200,20200,20150,1890
|
|
20240112,115200,82213979810,20200,20250,20250,20200,3972
|
|
20240112,115100,82133674360,20200,20200,20250,20200,3420
|
|
20240112,115000,82064584310,20250,20200,20250,20200,1194
|
|
20240112,114900,82040445310,20250,20250,20250,20200,5485
|
|
20240112,114800,81929421060,20250,20200,20250,20200,1717
|
|
20240112,114700,81894665760,20250,20200,20300,20150,26564
|
|
20240112,114600,81358465710,20150,20150,20200,20150,4620
|
|
20240112,114500,81265344210,20150,20250,20250,20150,4782
|
|
20240112,114400,81168691260,20200,20250,20250,20200,5141
|
|
20240112,114300,81064809110,20250,20250,20250,20200,739
|
|
20240112,114200,81049867810,20250,20250,20250,20200,4007
|
|
20240112,114100,80968859760,20250,20200,20250,20200,2118
|
|
20240112,114000,80926017160,20200,20250,20300,20200,6500
|
|
20240112,113900,80794443660,20300,20300,20300,20250,3552
|
|
20240112,113800,80722436810,20250,20250,20300,20250,1643
|
|
20240112,113700,80689119610,20300,20250,20300,20250,1927
|
|
20240112,113600,80650072660,20250,20250,20300,20250,1125
|
|
20240112,113500,80627266960,20300,20250,20300,20200,3730
|
|
20240112,113400,80551719410,20200,20300,20300,20200,13645
|
|
20240112,113300,80275420460,20300,20200,20300,20150,11122
|
|
20240112,113200,80050569260,20150,20150,20200,20150,8937
|
|
20240112,113100,79870337710,20150,20200,20250,20150,17261
|
|
20240112,113000,79522332460,20250,20250,20250,20200,5671
|
|
20240112,112900,79407751460,20200,20200,20250,20200,3288
|
|
20240112,112800,79341289810,20200,20200,20250,20200,12219
|
|
20240112,112700,79094396360,20200,20300,20300,20200,8566
|
|
20240112,112600,78920948510,20250,20300,20300,20250,4106
|
|
20240112,112500,78837618360,20300,20300,20300,20250,1184
|
|
20240112,112400,78813610210,20300,20350,20350,20250,8160
|
|
20240112,112300,78648070210,20350,20300,20350,20300,2784
|
|
20240112,112200,78591509360,20350,20300,20350,20300,2199
|
|
20240112,112100,78546823260,20350,20350,20350,20300,5896
|
|
20240112,112000,78427048410,20350,20300,20350,20300,1975
|
|
20240112,111900,78386896710,20300,20250,20350,20250,4091
|
|
20240112,111800,78303850810,20250,20300,20350,20200,8657
|
|
20240112,111700,78128347910,20250,20200,20300,20200,6361
|
|
20240112,111600,77999517160,20250,20300,20300,20200,14249
|
|
20240112,111500,77711402260,20300,20250,20300,20250,15266
|
|
20240112,111400,77402083460,20250,20300,20350,20250,7031
|
|
20240112,111300,77259364160,20300,20300,20350,20250,11373
|
|
20240112,111200,77028458810,20300,20350,20350,20250,13626
|
|
20240112,111100,76751952410,20350,20400,20450,20250,28471
|
|
20240112,111000,76173359110,20450,20350,20500,20350,24214
|
|
20240112,110900,75679128560,20400,20400,20450,20350,21950
|
|
20240112,110800,75231582310,20450,20400,20450,20400,3601
|
|
20240112,110700,75158054010,20450,20400,20450,20400,7658
|
|
20240112,110600,75001759110,20400,20400,20450,20350,15526
|
|
20240112,110500,74684843310,20400,20450,20500,20400,30566
|
|
20240112,110400,74060734410,20450,20500,20500,20450,3028
|
|
20240112,110300,73998710810,20500,20500,20550,20450,7539
|
|
20240112,110200,73844165060,20500,20500,20550,20450,21194
|
|
20240112,110100,73409970960,20500,20500,20550,20500,7715
|
|
20240112,110000,73251747860,20500,20600,20600,20500,12228
|
|
20240112,105900,73000397310,20600,20650,20650,20550,21997
|
|
20240112,105800,72547159210,20650,20650,20650,20600,6840
|
|
20240112,105700,72406090310,20600,20600,20650,20550,16759
|
|
20240112,105600,72060993210,20600,20500,20600,20450,28573
|
|
20240112,105500,71475643110,20450,20500,20550,20450,26873
|
|
20240112,105400,70924970660,20500,20650,20650,20500,20489
|
|
20240112,105300,70503530110,20650,20500,20700,20500,28001
|
|
20240112,105200,69926401360,20500,20500,20600,20450,34325
|
|
20240112,105100,69222459260,20500,20650,20650,20500,72635
|
|
20240112,105000,67727909710,20650,20650,20700,20600,10634
|
|
20240112,104900,67508138660,20700,20600,20700,20550,26170
|
|
20240112,104800,66967569960,20650,20650,20700,20550,32680
|
|
20240112,104700,66293330860,20650,20700,20750,20600,34312
|
|
20240112,104600,65584121910,20700,20750,20750,20600,60956
|
|
20240112,104500,64323460860,20750,20750,20800,20700,44879
|
|
20240112,104400,63392340210,20700,20750,20800,20650,61713
|
|
20240112,104300,62111272060,20750,20750,20750,20700,36878
|
|
20240112,104200,61346575810,20750,20600,20750,20550,71005
|
|
20240112,104100,59877646960,20600,20650,20650,20550,35430
|
|
20240112,104000,59147642810,20650,20600,20650,20600,15951
|
|
20240112,103900,58818497910,20600,20650,20700,20550,41010
|
|
20240112,103800,57972553310,20700,20550,20700,20500,59331
|
|
20240112,103700,56750897010,20600,20750,20800,20500,117244
|
|
20240112,103600,54329615060,20750,20700,20750,20650,102071
|
|
20240112,103500,52214168460,20700,20600,20700,20550,119946
|
|
20240112,103400,49735571510,20600,20600,20650,20550,89518
|
|
20240112,103300,47891712210,20600,20450,20600,20450,133464
|
|
20240112,103200,45152355010,20500,20400,20500,20350,74934
|
|
20240112,103100,43620284860,20400,20300,20400,20300,37041
|
|
20240112,103000,42865924110,20300,20300,20350,20250,20003
|
|
20240112,102900,42459591560,20300,20300,20350,20250,34172
|
|
20240112,102800,41765937210,20300,20250,20300,20200,29003
|
|
20240112,102700,41178546810,20200,20200,20250,20200,5824
|
|
20240112,102600,41060733210,20200,20150,20250,20150,15911
|
|
20240112,102500,40739341010,20150,20100,20200,20050,12528
|
|
20240112,102400,40487004110,20100,20100,20100,20050,3042
|
|
20240112,102300,40425948710,20050,20100,20150,20050,1984
|
|
20240112,102200,40386078860,20100,20100,20150,20100,3601
|
|
20240112,102100,40313600960,20100,20100,20150,20050,9828
|
|
20240112,102000,40116046460,20100,20050,20100,20050,5968
|
|
20240112,101900,39996328710,20050,20100,20100,20050,5962
|
|
20240112,101800,39876759610,20100,20100,20100,20050,3973
|
|
20240112,101700,39797011160,20100,20050,20100,20050,3053
|
|
20240112,101600,39735731810,20050,20050,20100,20050,4980
|
|
20240112,101500,39635826110,20050,20050,20100,20050,3305
|
|
20240112,101400,39569430910,20050,20100,20150,20050,10273
|
|
20240112,101300,39363045610,20100,20100,20150,20100,2137
|
|
20240112,101200,39320043460,20150,20150,20150,20100,3474
|
|
20240112,101100,39250093260,20150,20150,20150,20050,3801
|
|
20240112,101000,39173643260,20100,20050,20150,20050,3848
|
|
20240112,100900,39096338710,20100,20150,20150,20050,7072
|
|
20240112,100800,38954170410,20150,20200,20250,20100,10004
|
|
20240112,100700,38752419460,20200,20250,20250,20150,7610
|
|
20240112,100600,38598614010,20200,20250,20250,20150,13186
|
|
20240112,100500,38332211860,20250,20150,20250,20100,28156
|
|
20240112,100400,37764011860,20150,20200,20250,20150,16252
|
|
20240112,100300,37436198610,20200,20250,20250,20150,24783
|
|
20240112,100200,36935103110,20200,20150,20250,20150,17126
|
|
20240112,100100,36589002660,20150,20100,20250,20050,50053
|
|
20240112,100000,35578483610,20100,20100,20150,20050,17006
|
|
20240112,095900,35236276660,20150,20150,20150,20100,10854
|
|
20240112,095800,35017986960,20150,20100,20150,20050,21809
|
|
20240112,095700,34579521960,20050,20100,20100,20050,11059
|
|
20240112,095600,34357538860,20050,20000,20100,19990,20449
|
|
20240112,095500,33947800740,19990,19990,20050,19990,5614
|
|
20240112,095400,33835505120,19990,20000,20050,19990,4724
|
|
20240112,095300,33741028450,20000,20000,20050,20000,11284
|
|
20240112,095200,33515347100,20000,20000,20050,20000,3194
|
|
20240112,095100,33451450850,20000,19970,20050,19960,8926
|
|
20240112,095000,33272970070,19970,19980,19990,19960,4818
|
|
20240112,094900,33176748780,19990,19990,20000,19980,3705
|
|
20240112,094800,33102675570,19990,19990,20000,19990,2278
|
|
20240112,094700,33057120040,19990,20000,20050,19990,5128
|
|
20240112,094600,32954531680,20000,20000,20050,20000,4565
|
|
20240112,094500,32863205430,20050,20050,20100,20000,5040
|
|
20240112,094400,32762131280,20050,19980,20100,19970,10200
|
|
20240112,094300,32557927160,19970,19980,19980,19950,13710
|
|
20240112,094200,32284312420,19980,20000,20050,19960,12685
|
|
20240112,094100,32030821370,20000,20000,20050,19990,7012
|
|
20240112,094000,31890587050,20000,20100,20100,20000,13315
|
|
20240112,093900,31623815400,20050,20100,20100,20050,4315
|
|
20240112,093800,31537220500,20050,20000,20100,20000,9963
|
|
20240112,093700,31337507250,20000,20000,20050,19980,7704
|
|
20240112,093600,31183454550,20000,19970,20050,19960,15471
|
|
20240112,093500,30874395480,19980,20000,20050,19980,20922
|
|
20240112,093400,30455928290,20000,20050,20100,20000,17016
|
|
20240112,093300,30114686890,20100,20150,20150,20050,9139
|
|
20240112,093200,29931020240,20100,20150,20150,20050,14204
|
|
20240112,093100,29645453440,20150,20100,20150,20050,13335
|
|
20240112,093000,29377548590,20100,20050,20100,20050,9844
|
|
20240112,092900,29180037790,20050,20100,20150,20050,12706
|
|
20240112,092800,28924690040,20100,20150,20150,20100,6589
|
|
20240112,092700,28792002390,20150,20000,20150,20000,11917
|
|
20240112,092600,28552600890,20000,20000,20050,20000,4919
|
|
20240112,092500,28454135840,20050,20100,20150,20000,14106
|
|
20240112,092400,28171073340,20100,20050,20100,20050,15521
|
|
20240112,092300,27859292340,20100,20050,20100,20000,18097
|
|
20240112,092200,27496324790,20000,19970,20050,19960,12979
|
|
20240112,092100,27236881490,19970,19970,19980,19960,5215
|
|
20240112,092000,27132722860,19970,19970,19990,19940,12190
|
|
20240112,091900,26889350320,19980,19940,19980,19940,8205
|
|
20240112,091800,26725567980,19940,19930,19970,19900,29092
|
|
20240112,091700,26146000080,19930,20050,20050,19930,35005
|
|
20240112,091600,25446803090,20050,19980,20050,19980,13053
|
|
20240112,091500,25185378210,19980,20000,20050,19940,74718
|
|
20240112,091400,23691847760,20000,20050,20100,20000,19063
|
|
20240112,091300,23309619660,20050,20000,20100,20000,23990
|
|
20240112,091200,22828721960,20050,20000,20100,20000,20690
|
|
20240112,091100,22413952160,20050,20100,20150,20000,28776
|
|
20240112,091000,21836477810,20100,20150,20150,20050,41502
|
|
20240112,090900,21002559560,20200,20300,20350,20150,40155
|
|
20240112,090800,20189706710,20300,20150,20300,20150,38762
|
|
20240112,090700,19404389010,20150,20300,20300,20150,46350
|
|
20240112,090600,18467210760,20300,20300,20300,20200,36810
|
|
20240112,090500,17721588810,20300,20350,20450,20150,94281
|
|
20240112,090400,15802933510,20350,20100,20350,20100,51347
|
|
20240112,090300,14762548660,20150,20200,20250,19990,93322
|
|
20240112,090200,12888159740,20250,20400,20400,20150,79296
|
|
20240112,090100,11280548040,20400,20500,20550,20100,158313
|
|
20240112,090000,8064051890,20350,20400,20700,20350,393520
|