599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,185600,79617813650,20600,20600,20600,20600,94249
|
|
20240115,185500,79617813650,20600,20600,20600,20600,0
|
|
20240115,185400,79617813650,20600,20600,20600,20600,0
|
|
20240115,185300,79617813650,20600,20600,20600,20600,0
|
|
20240115,185200,79617813650,20600,20600,20600,20600,0
|
|
20240115,185100,79617813650,20600,20600,20600,20600,0
|
|
20240115,185000,79617813650,20600,20600,20600,20600,0
|
|
20240115,184900,79617813650,20600,20600,20600,20600,0
|
|
20240115,184800,79617813650,20600,20600,20600,20600,0
|
|
20240115,184700,79617813650,20600,20600,20600,20600,0
|
|
20240115,184600,79617813650,20600,20600,20600,20600,0
|
|
20240115,184500,79617813650,20600,20600,20600,20600,0
|
|
20240115,184400,79617813650,20600,20600,20600,20600,0
|
|
20240115,184300,79617813650,20600,20600,20600,20600,0
|
|
20240115,184200,79617813650,20600,20600,20600,20600,0
|
|
20240115,184100,79617813650,20600,20600,20600,20600,0
|
|
20240115,184000,79617813650,20600,20600,20600,20600,0
|
|
20240115,183900,79617813650,20600,20600,20600,20600,0
|
|
20240115,183800,79617813650,20600,20600,20600,20600,0
|
|
20240115,183700,79617813650,20600,20600,20600,20600,0
|
|
20240115,183600,79617813650,20600,20600,20600,20600,0
|
|
20240115,183500,79617813650,20600,20600,20600,20600,0
|
|
20240115,183400,79617813650,20600,20600,20600,20600,0
|
|
20240115,183300,79617813650,20600,20600,20600,20600,0
|
|
20240115,183200,79617813650,20600,20600,20600,20600,0
|
|
20240115,183100,79617813650,20600,20600,20600,20600,0
|
|
20240115,183000,79617813650,20600,20600,20600,20600,0
|
|
20240115,182900,79617813650,20600,20600,20600,20600,0
|
|
20240115,182800,79617813650,20600,20600,20600,20600,0
|
|
20240115,182700,79617813650,20600,20600,20600,20600,0
|
|
20240115,182600,79617813650,20600,20600,20600,20600,94249
|
|
20240115,182500,79617813650,20600,20600,20600,20600,0
|
|
20240115,182400,79617813650,20600,20600,20600,20600,0
|
|
20240115,182300,79617813650,20600,20600,20600,20600,0
|
|
20240115,182200,79617813650,20600,20600,20600,20600,0
|
|
20240115,182100,79617813650,20600,20600,20600,20600,0
|
|
20240115,182000,79617813650,20600,20600,20600,20600,0
|
|
20240115,181900,79617813650,20600,20600,20600,20600,0
|
|
20240115,181800,79617813650,20600,20600,20600,20600,0
|
|
20240115,181700,79617813650,20600,20600,20600,20600,0
|
|
20240115,181600,79617813650,20600,20600,20600,20600,0
|
|
20240115,181500,79617813650,20600,20600,20600,20600,0
|
|
20240115,181400,79617813650,20600,20600,20600,20600,0
|
|
20240115,181300,79617813650,20600,20600,20600,20600,0
|
|
20240115,181200,79617813650,20600,20600,20600,20600,0
|
|
20240115,181100,79617813650,20600,20600,20600,20600,0
|
|
20240115,181000,79617813650,20600,20600,20600,20600,0
|
|
20240115,180900,79617813650,20600,20600,20600,20600,0
|
|
20240115,180800,79617813650,20600,20600,20600,20600,0
|
|
20240115,180700,79617813650,20600,20600,20600,20600,0
|
|
20240115,180600,79617813650,20600,20600,20600,20600,0
|
|
20240115,180500,79617813650,20600,20600,20600,20600,0
|
|
20240115,180400,79617813650,20600,20600,20600,20600,0
|
|
20240115,180300,79617813650,20600,20600,20600,20600,0
|
|
20240115,180200,79617813650,20600,20600,20600,20600,0
|
|
20240115,180100,79617813650,20600,20600,20600,20600,0
|
|
20240115,180000,79617813650,20600,20600,20600,20600,0
|
|
20240115,175900,79617813650,20600,20600,20600,20600,0
|
|
20240115,175800,79617813650,20600,20600,20600,20600,0
|
|
20240115,175700,79617813650,20600,20600,20600,20600,0
|
|
20240115,175600,79617813650,20600,20600,20600,20600,94249
|
|
20240115,175500,79617813650,20600,20600,20600,20600,0
|
|
20240115,175400,79617813650,20600,20600,20600,20600,0
|
|
20240115,175300,79617813650,20600,20600,20600,20600,0
|
|
20240115,175200,79617813650,20600,20600,20600,20600,0
|
|
20240115,175100,79617813650,20600,20600,20600,20600,0
|
|
20240115,175000,79617813650,20600,20600,20600,20600,0
|
|
20240115,174900,79617813650,20600,20600,20600,20600,0
|
|
20240115,174800,79617813650,20600,20600,20600,20600,0
|
|
20240115,174700,79617813650,20600,20600,20600,20600,0
|
|
20240115,174600,79617813650,20600,20600,20600,20600,0
|
|
20240115,174500,79617813650,20600,20600,20600,20600,0
|
|
20240115,174400,79617813650,20600,20600,20600,20600,0
|
|
20240115,174300,79617813650,20600,20600,20600,20600,0
|
|
20240115,174200,79617813650,20600,20600,20600,20600,0
|
|
20240115,174100,79617813650,20600,20600,20600,20600,0
|
|
20240115,174000,79617813650,20600,20600,20600,20600,0
|
|
20240115,173900,79617813650,20600,20600,20600,20600,0
|
|
20240115,173800,79617813650,20600,20600,20600,20600,0
|
|
20240115,173700,79617813650,20600,20600,20600,20600,0
|
|
20240115,173600,79617813650,20600,20600,20600,20600,0
|
|
20240115,173500,79617813650,20600,20600,20600,20600,0
|
|
20240115,173400,79617813650,20600,20600,20600,20600,0
|
|
20240115,173300,79617813650,20600,20600,20600,20600,0
|
|
20240115,173200,79617813650,20600,20600,20600,20600,0
|
|
20240115,173100,79617813650,20600,20600,20600,20600,0
|
|
20240115,173000,79617813650,20600,20600,20600,20600,0
|
|
20240115,172900,79617813650,20600,20600,20600,20600,0
|
|
20240115,172800,79617813650,20600,20600,20600,20600,0
|
|
20240115,172700,79617813650,20600,20600,20600,20600,0
|
|
20240115,172600,79617813650,20600,20600,20600,20600,94249
|
|
20240115,172500,79617813650,20600,20600,20600,20600,0
|
|
20240115,172400,79617813650,20600,20600,20600,20600,0
|
|
20240115,172300,79617813650,20600,20600,20600,20600,0
|
|
20240115,172200,79617813650,20600,20600,20600,20600,0
|
|
20240115,172100,79617813650,20600,20600,20600,20600,0
|
|
20240115,172000,79617813650,20600,20600,20600,20600,0
|
|
20240115,171900,79617813650,20600,20600,20600,20600,0
|
|
20240115,171800,79617813650,20600,20600,20600,20600,0
|
|
20240115,171700,79617813650,20600,20600,20600,20600,0
|
|
20240115,171600,79617813650,20600,20600,20600,20600,0
|
|
20240115,171500,79617813650,20600,20600,20600,20600,0
|
|
20240115,171400,79617813650,20600,20600,20600,20600,0
|
|
20240115,171300,79617813650,20600,20600,20600,20600,0
|
|
20240115,171200,79617813650,20600,20600,20600,20600,0
|
|
20240115,171100,79617813650,20600,20600,20600,20600,0
|
|
20240115,171000,79617813650,20600,20600,20600,20600,0
|
|
20240115,170900,79617813650,20600,20600,20600,20600,0
|
|
20240115,170800,79617813650,20600,20600,20600,20600,0
|
|
20240115,170700,79617813650,20600,20600,20600,20600,0
|
|
20240115,170600,79617813650,20600,20600,20600,20600,0
|
|
20240115,170500,79617813650,20600,20600,20600,20600,0
|
|
20240115,170400,79617813650,20600,20600,20600,20600,0
|
|
20240115,170300,79617813650,20600,20600,20600,20600,0
|
|
20240115,170200,79617813650,20600,20600,20600,20600,0
|
|
20240115,170100,79617813650,20600,20600,20600,20600,0
|
|
20240115,170000,79617813650,20600,20600,20600,20600,0
|
|
20240115,165900,79617813650,20600,20600,20600,20600,0
|
|
20240115,165800,79617813650,20600,20600,20600,20600,0
|
|
20240115,165700,79617813650,20600,20600,20600,20600,0
|
|
20240115,165600,79617813650,20600,20600,20600,20600,94249
|
|
20240115,165500,79617813650,20600,20600,20600,20600,0
|
|
20240115,165400,79617813650,20600,20600,20600,20600,0
|
|
20240115,165300,79617813650,20600,20600,20600,20600,0
|
|
20240115,165200,79617813650,20600,20600,20600,20600,0
|
|
20240115,165100,79617813650,20600,20600,20600,20600,0
|
|
20240115,165000,79617813650,20600,20600,20600,20600,0
|
|
20240115,164900,79617813650,20600,20600,20600,20600,0
|
|
20240115,164800,79617813650,20600,20600,20600,20600,0
|
|
20240115,164700,79617813650,20600,20600,20600,20600,0
|
|
20240115,164600,79617813650,20600,20600,20600,20600,0
|
|
20240115,164500,79617813650,20600,20600,20600,20600,0
|
|
20240115,164400,79617813650,20600,20600,20600,20600,0
|
|
20240115,164300,79617813650,20600,20600,20600,20600,0
|
|
20240115,164200,79617813650,20600,20600,20600,20600,0
|
|
20240115,164100,79617813650,20600,20600,20600,20600,0
|
|
20240115,164000,79617813650,20600,20600,20600,20600,0
|
|
20240115,163900,79617813650,20600,20600,20600,20600,0
|
|
20240115,163800,79617813650,20600,20600,20600,20600,0
|
|
20240115,163700,79617813650,20600,20600,20600,20600,0
|
|
20240115,163600,79617813650,20600,20600,20600,20600,0
|
|
20240115,163500,79617813650,20600,20600,20600,20600,0
|
|
20240115,163400,79617813650,20600,20600,20600,20600,0
|
|
20240115,163300,79617813650,20600,20600,20600,20600,0
|
|
20240115,163200,79617813650,20600,20600,20600,20600,0
|
|
20240115,163100,79617813650,20600,20600,20600,20600,0
|
|
20240115,163000,79617813650,20600,20600,20600,20600,0
|
|
20240115,162900,79617813650,20600,20600,20600,20600,0
|
|
20240115,162800,79617813650,20600,20600,20600,20600,0
|
|
20240115,162700,79617813650,20600,20600,20600,20600,0
|
|
20240115,162600,79617813650,20600,20600,20600,20600,94249
|
|
20240115,162500,79617813650,20600,20600,20600,20600,0
|
|
20240115,162400,79617813650,20600,20600,20600,20600,0
|
|
20240115,162300,79617813650,20600,20600,20600,20600,0
|
|
20240115,162200,79617813650,20600,20600,20600,20600,0
|
|
20240115,162100,79617813650,20600,20600,20600,20600,0
|
|
20240115,162000,79617813650,20600,20600,20600,20600,0
|
|
20240115,161900,79617813650,20600,20600,20600,20600,0
|
|
20240115,161800,79617813650,20600,20600,20600,20600,0
|
|
20240115,161700,79617813650,20600,20600,20600,20600,0
|
|
20240115,161600,79617813650,20600,20600,20600,20600,0
|
|
20240115,161500,79617813650,20600,20600,20600,20600,0
|
|
20240115,161400,79617813650,20600,20600,20600,20600,0
|
|
20240115,161300,79617813650,20600,20600,20600,20600,0
|
|
20240115,161200,79617813650,20600,20600,20600,20600,0
|
|
20240115,161100,79617813650,20600,20600,20600,20600,0
|
|
20240115,161000,79617813650,20600,20600,20600,20600,0
|
|
20240115,160900,79617813650,20600,20600,20600,20600,0
|
|
20240115,160800,79617813650,20600,20600,20600,20600,0
|
|
20240115,160700,79617813650,20600,20600,20600,20600,0
|
|
20240115,160600,79617813650,20600,20600,20600,20600,0
|
|
20240115,160500,79617813650,20600,20600,20600,20600,0
|
|
20240115,160400,79617813650,20600,20600,20600,20600,0
|
|
20240115,160300,79617813650,20600,20600,20600,20600,0
|
|
20240115,160200,79617813650,20600,20600,20600,20600,0
|
|
20240115,160100,79617813650,20600,20600,20600,20600,0
|
|
20240115,160000,79617813650,20600,20600,20600,20600,0
|
|
20240115,155900,79617813650,20600,20600,20600,20600,0
|
|
20240115,155800,79617813650,20600,20600,20600,20600,0
|
|
20240115,155700,79617813650,20600,20600,20600,20600,0
|
|
20240115,155600,79617813650,20600,20600,20600,20600,94249
|
|
20240115,155500,79617813650,20600,20600,20600,20600,0
|
|
20240115,155400,79617813650,20600,20600,20600,20600,0
|
|
20240115,155300,79617813650,20600,20600,20600,20600,0
|
|
20240115,155200,79617813650,20600,20600,20600,20600,0
|
|
20240115,155100,79617813650,20600,20600,20600,20600,0
|
|
20240115,155000,79617813650,20600,20600,20600,20600,0
|
|
20240115,154900,79617813650,20600,20600,20600,20600,0
|
|
20240115,154800,79617813650,20600,20600,20600,20600,0
|
|
20240115,154700,79617813650,20600,20600,20600,20600,0
|
|
20240115,154600,79617813650,20600,20600,20600,20600,0
|
|
20240115,154500,79617813650,20600,20600,20600,20600,0
|
|
20240115,154400,79617813650,20600,20600,20600,20600,0
|
|
20240115,154300,79617813650,20600,20600,20600,20600,0
|
|
20240115,154200,79617813650,20600,20600,20600,20600,0
|
|
20240115,154100,79617813650,20600,20600,20600,20600,0
|
|
20240115,154000,79617813650,20600,20600,20600,20600,0
|
|
20240115,153900,79617813650,20600,20600,20600,20600,0
|
|
20240115,153800,79617813650,20600,20600,20600,20600,0
|
|
20240115,153700,79617813650,20600,20600,20600,20600,0
|
|
20240115,153600,79617813650,20600,20600,20600,20600,0
|
|
20240115,153500,79617813650,20600,20600,20600,20600,0
|
|
20240115,153400,79617813650,20600,20600,20600,20600,0
|
|
20240115,153300,79617813650,20600,20600,20600,20600,0
|
|
20240115,153200,79617813650,20600,20600,20600,20600,0
|
|
20240115,153100,79617813650,20600,20600,20600,20600,0
|
|
20240115,153000,79617813650,20600,20600,20600,20600,94249
|
|
20240115,152900,77676284250,20600,20600,20600,20600,0
|
|
20240115,152800,77676284250,20600,20600,20600,20600,0
|
|
20240115,152700,77676284250,20600,20600,20600,20600,0
|
|
20240115,152600,77676284250,20600,20600,20600,20600,0
|
|
20240115,152500,77676284250,20600,20600,20600,20600,0
|
|
20240115,152400,77676284250,20600,20600,20600,20600,0
|
|
20240115,152300,77676284250,20600,20600,20600,20600,0
|
|
20240115,152200,77676284250,20600,20600,20600,20600,0
|
|
20240115,152100,77676284250,20600,20600,20600,20600,0
|
|
20240115,152000,77676284250,20600,20600,20600,20600,0
|
|
20240115,151900,77676284250,20600,20550,20650,20550,32929
|
|
20240115,151800,76998034150,20550,20500,20600,20500,24941
|
|
20240115,151700,76485578450,20550,20500,20550,20450,6748
|
|
20240115,151600,76347191550,20550,20500,20550,20500,2712
|
|
20240115,151500,76291570850,20500,20500,20550,20500,9777
|
|
20240115,151400,76091114300,20500,20550,20550,20500,7193
|
|
20240115,151300,75943608600,20550,20500,20550,20500,4346
|
|
20240115,151200,75854475000,20550,20550,20550,20450,5045
|
|
20240115,151100,75751014750,20500,20550,20550,20500,5599
|
|
20240115,151000,75636156250,20550,20500,20600,20450,27505
|
|
20240115,150900,75071106750,20500,20550,20550,20450,5359
|
|
20240115,150800,74961209650,20500,20550,20550,20450,5556
|
|
20240115,150700,74847256400,20500,20500,20550,20450,6665
|
|
20240115,150600,74710480800,20500,20500,20550,20500,4137
|
|
20240115,150500,74625621800,20550,20500,20550,20500,7597
|
|
20240115,150400,74469815800,20500,20550,20550,20500,8305
|
|
20240115,150300,74299289200,20500,20500,20550,20450,13319
|
|
20240115,150200,74026057550,20500,20550,20550,20500,4932
|
|
20240115,150100,73924805000,20550,20500,20550,20500,4822
|
|
20240115,150000,73825802650,20500,20550,20550,20500,1871
|
|
20240115,145900,73787395700,20550,20600,20600,20500,3865
|
|
20240115,145800,73707926100,20550,20600,20600,20550,4000
|
|
20240115,145700,73625673750,20550,20550,20600,20550,1551
|
|
20240115,145600,73593748200,20550,20500,20600,20450,38015
|
|
20240115,145500,72813761900,20450,20500,20500,20450,9225
|
|
20240115,145400,72625036650,20500,20500,20500,20450,2799
|
|
20240115,145300,72567733900,20450,20500,20500,20450,3597
|
|
20240115,145200,72494131900,20500,20500,20500,20450,2455
|
|
20240115,145100,72443828750,20500,20500,20500,20450,3871
|
|
20240115,145000,72364551400,20450,20450,20500,20450,2084
|
|
20240115,144900,72321879350,20500,20500,20500,20450,3839
|
|
20240115,144800,72243297150,20500,20450,20500,20450,2615
|
|
20240115,144700,72189766100,20500,20500,20500,20450,5427
|
|
20240115,144600,72078706300,20450,20500,20500,20450,1570
|
|
20240115,144500,72046552100,20500,20500,20550,20450,4786
|
|
20240115,144400,71948560400,20550,20500,20550,20500,3461
|
|
20240115,144300,71877558250,20550,20500,20550,20500,2855
|
|
20240115,144200,71818928150,20500,20500,20550,20500,2250
|
|
20240115,144100,71772725000,20500,20550,20550,20500,2134
|
|
20240115,144000,71728925850,20500,20450,20550,20450,1754
|
|
20240115,143900,71692900000,20550,20500,20550,20450,3453
|
|
20240115,143800,71622078250,20550,20550,20550,20500,2146
|
|
20240115,143700,71578022550,20550,20550,20600,20500,2460
|
|
20240115,143600,71527542400,20550,20500,20600,20450,6154
|
|
20240115,143500,71401258450,20500,20500,20500,20450,5442
|
|
20240115,143400,71289914100,20500,20500,20500,20450,3654
|
|
20240115,143300,71215071100,20500,20500,20500,20450,4059
|
|
20240115,143200,71132017550,20450,20550,20550,20450,10046
|
|
20240115,143100,70926052500,20550,20500,20550,20500,3288
|
|
20240115,143000,70858581950,20550,20500,20550,20500,2343
|
|
20240115,142900,70810455000,20500,20550,20600,20500,9030
|
|
20240115,142800,70624885450,20600,20600,20600,20550,1338
|
|
20240115,142700,70597349400,20550,20550,20600,20550,3541
|
|
20240115,142600,70524458650,20600,20550,20600,20550,2172
|
|
20240115,142500,70479776000,20550,20550,20600,20500,1736
|
|
20240115,142400,70444056800,20550,20600,20600,20550,3301
|
|
20240115,142300,70376141050,20600,20550,20600,20550,3179
|
|
20240115,142200,70310698050,20600,20600,20600,20550,3122
|
|
20240115,142100,70246480500,20600,20600,20600,20500,1835
|
|
20240115,142000,70208762350,20550,20600,20600,20500,2514
|
|
20240115,141900,70157056850,20550,20550,20600,20500,5502
|
|
20240115,141800,70043973650,20600,20550,20600,20500,4508
|
|
20240115,141700,69951340800,20550,20550,20600,20500,4438
|
|
20240115,141600,69860143800,20550,20550,20550,20500,4744
|
|
20240115,141500,69762817500,20550,20550,20600,20500,1990
|
|
20240115,141400,69721911550,20600,20550,20600,20500,3044
|
|
20240115,141300,69659321400,20500,20550,20600,20500,4594
|
|
20240115,141200,69564919600,20550,20550,20550,20500,1636
|
|
20240115,141100,69531318050,20550,20550,20550,20450,7204
|
|
20240115,141000,69383594150,20550,20550,20550,20500,1622
|
|
20240115,140900,69350272300,20550,20500,20550,20500,1918
|
|
20240115,140800,69310895450,20550,20550,20550,20500,2146
|
|
20240115,140700,69266858400,20500,20550,20550,20500,3219
|
|
20240115,140600,69200812450,20550,20500,20550,20500,12699
|
|
20240115,140500,68940351100,20550,20550,20550,20500,1898
|
|
20240115,140400,68901354400,20500,20550,20550,20500,1408
|
|
20240115,140300,68872436300,20550,20550,20550,20500,1699
|
|
20240115,140200,68837527350,20550,20500,20550,20500,2121
|
|
20240115,140100,68793971700,20550,20550,20550,20500,3085
|
|
20240115,140000,68730580850,20500,20550,20550,20500,2201
|
|
20240115,135900,68685358600,20550,20550,20550,20500,2989
|
|
20240115,135800,68623938450,20550,20500,20550,20500,2087
|
|
20240115,135700,68581064350,20550,20550,20550,20500,3921
|
|
20240115,135600,68500652100,20550,20500,20550,20500,2956
|
|
20240115,135500,68439947400,20550,20550,20550,20500,1906
|
|
20240115,135400,68400810850,20500,20600,20600,20500,1384
|
|
20240115,135300,68372358050,20500,20500,20600,20450,34469
|
|
20240115,135200,67665747450,20500,20450,20500,20450,2811
|
|
20240115,135100,67608202950,20450,20500,20500,20450,4070
|
|
20240115,135000,67524913700,20450,20500,20500,20450,11909
|
|
20240115,134900,67281298650,20500,20500,20500,20450,3824
|
|
20240115,134800,67203050950,20500,20500,20500,20450,2773
|
|
20240115,134700,67146231450,20500,20550,20550,20450,3292
|
|
20240115,134600,67078747800,20500,20500,20550,20450,5838
|
|
20240115,134500,66959052800,20450,20500,20500,20450,2204
|
|
20240115,134400,66913893650,20450,20500,20500,20450,1887
|
|
20240115,134300,66875219550,20450,20500,20500,20450,3860
|
|
20240115,134200,66796216750,20500,20550,20550,20500,3472
|
|
20240115,134100,66725015450,20500,20550,20550,20500,2103
|
|
20240115,134000,66681854250,20500,20550,20550,20450,4991
|
|
20240115,133900,66579594900,20550,20550,20550,20500,10769
|
|
20240115,133800,66358788650,20500,20550,20550,20500,12593
|
|
20240115,133700,66100592250,20550,20550,20600,20500,10508
|
|
20240115,133600,65884720400,20550,20600,20600,20550,2965
|
|
20240115,133500,65823671250,20600,20600,20600,20550,3307
|
|
20240115,133400,65755607900,20600,20550,20600,20550,1550
|
|
20240115,133300,65723683100,20550,20550,20600,20550,2138
|
|
20240115,133200,65679669200,20600,20600,20600,20550,2487
|
|
20240115,133100,65628486750,20600,20600,20600,20550,4196
|
|
20240115,133000,65542199950,20600,20600,20650,20550,5941
|
|
20240115,132900,65419778450,20650,20650,20650,20600,1792
|
|
20240115,132800,65382794950,20650,20650,20650,20600,1560
|
|
20240115,132700,65350610000,20600,20650,20650,20600,4536
|
|
20240115,132600,65257134250,20650,20650,20650,20600,1810
|
|
20240115,132500,65219794500,20650,20600,20650,20600,1718
|
|
20240115,132400,65184342550,20650,20650,20650,20600,2588
|
|
20240115,132300,65130965400,20650,20650,20650,20600,2939
|
|
20240115,132200,65070336250,20600,20600,20650,20600,3424
|
|
20240115,132100,64999749450,20650,20600,20650,20600,8145
|
|
20240115,132000,64831853050,20600,20650,20650,20600,6531
|
|
20240115,131900,64697254350,20650,20650,20650,20550,28279
|
|
20240115,131800,64114679300,20650,20600,20650,20600,3605
|
|
20240115,131700,64040361800,20650,20700,20700,20600,4600
|
|
20240115,131600,63945399050,20650,20700,20700,20650,12601
|
|
20240115,131500,63685149250,20700,20700,20700,20650,2137
|
|
20240115,131400,63640946000,20700,20700,20700,20650,1746
|
|
20240115,131300,63604821050,20650,20700,20700,20650,2172
|
|
20240115,131200,63559885550,20700,20650,20700,20650,1558
|
|
20240115,131100,63527657750,20700,20700,20700,20650,10074
|
|
20240115,131000,63319134500,20650,20750,20750,20650,4153
|
|
20240115,130900,63233131050,20750,20750,20750,20700,2160
|
|
20240115,130800,63188356450,20700,20700,20750,20700,3935
|
|
20240115,130700,63106852250,20700,20750,20750,20700,2034
|
|
20240115,130600,63064697300,20700,20750,20750,20650,3138
|
|
20240115,130500,62999719000,20750,20750,20750,20700,1335
|
|
20240115,130400,62972035550,20750,20700,20750,20700,9866
|
|
20240115,130300,62767667800,20700,20700,20700,20650,2962
|
|
20240115,130200,62706358000,20700,20700,20700,20650,2880
|
|
20240115,130100,62646745750,20700,20700,20700,20650,2766
|
|
20240115,130000,62589521050,20700,20650,20700,20650,3258
|
|
20240115,125900,62522130450,20700,20700,20700,20650,1698
|
|
20240115,125800,62486995600,20700,20750,20750,20650,5661
|
|
20240115,125700,62369782700,20700,20750,20750,20700,2549
|
|
20240115,125600,62316958900,20750,20750,20750,20700,1893
|
|
20240115,125500,62277722850,20750,20700,20750,20700,808
|
|
20240115,125400,62260977450,20700,20750,20800,20700,2867
|
|
20240115,125300,62201510150,20750,20800,20800,20750,17906
|
|
20240115,125200,61829811950,20800,20750,20800,20750,2990
|
|
20240115,125100,61767718850,20750,20750,20800,20750,3464
|
|
20240115,125000,61695784200,20750,20800,20800,20750,6915
|
|
20240115,124900,61551998100,20800,20750,20800,20650,36671
|
|
20240115,124800,60791077950,20700,20700,20750,20650,2692
|
|
20240115,124700,60735360350,20750,20750,20750,20650,4414
|
|
20240115,124600,60643958750,20750,20750,20750,20700,5537
|
|
20240115,124500,60529289250,20750,20650,20750,20650,28641
|
|
20240115,124400,59936836900,20650,20650,20650,20600,1621
|
|
20240115,124300,59903390050,20650,20600,20650,20600,1223
|
|
20240115,124200,59878138200,20600,20650,20650,20600,3085
|
|
20240115,124100,59814548600,20600,20600,20650,20600,2594
|
|
20240115,124000,59761053150,20600,20650,20650,20600,803
|
|
20240115,123900,59744483700,20650,20650,20650,20600,1779
|
|
20240115,123800,59707755450,20650,20650,20650,20650,1754
|
|
20240115,123700,59671535350,20600,20650,20650,20600,1264
|
|
20240115,123600,59645463450,20650,20650,20650,20600,1836
|
|
20240115,123500,59607597050,20650,20650,20650,20600,1598
|
|
20240115,123400,59574628900,20600,20650,20650,20600,1518
|
|
20240115,123300,59543322350,20650,20700,20700,20650,4114
|
|
20240115,123200,59458363150,20700,20700,20700,20650,5072
|
|
20240115,123100,59353501250,20650,20700,20700,20600,10097
|
|
20240115,123000,59144829150,20700,20650,20700,20650,3073
|
|
20240115,122900,59081276750,20700,20650,20700,20650,3765
|
|
20240115,122800,59003453950,20650,20650,20700,20650,2145
|
|
20240115,122700,58959104100,20650,20650,20700,20650,1135
|
|
20240115,122600,58935618550,20700,20650,20700,20650,1733
|
|
20240115,122500,58899783100,20700,20650,20700,20650,1612
|
|
20240115,122400,58866434600,20650,20750,20750,20650,4937
|
|
20240115,122300,58764226400,20700,20700,20750,20700,1362
|
|
20240115,122200,58736005200,20700,20700,20750,20700,3829
|
|
20240115,122100,58656639300,20750,20750,20750,20700,4663
|
|
20240115,122000,58560077300,20750,20750,20750,20700,15227
|
|
20240115,121900,58244604400,20750,20750,20750,20700,3267
|
|
20240115,121800,58176875000,20700,20750,20750,20700,4484
|
|
20240115,121700,58083869950,20750,20700,20750,20700,25377
|
|
20240115,121600,57557552250,20700,20600,20750,20600,40634
|
|
20240115,121500,56717041850,20600,20550,20600,20550,1167
|
|
20240115,121400,56693011500,20600,20650,20650,20600,1432
|
|
20240115,121300,56663484150,20650,20600,20650,20600,2353
|
|
20240115,121200,56614976850,20650,20650,20650,20600,781
|
|
20240115,121100,56598870100,20650,20650,20650,20600,1091
|
|
20240115,121000,56576346100,20600,20600,20700,20550,12964
|
|
20240115,120900,56308662850,20600,20550,20600,20550,2747
|
|
20240115,120800,56252110050,20600,20550,20600,20500,2455
|
|
20240115,120700,56201575000,20550,20600,20600,20550,2105
|
|
20240115,120600,56158277650,20600,20600,20650,20550,2281
|
|
20240115,120500,56111365550,20550,20600,20650,20550,3212
|
|
20240115,120400,56045247300,20600,20600,20650,20600,1072
|
|
20240115,120300,56023159750,20600,20550,20650,20550,1979
|
|
20240115,120200,55982375600,20600,20600,20600,20550,2873
|
|
20240115,120100,55923293000,20600,20600,20600,20550,802
|
|
20240115,120000,55906786900,20600,20600,20650,20550,3282
|
|
20240115,115900,55839253200,20600,20550,20600,20550,2394
|
|
20240115,115800,55789957250,20600,20600,20600,20550,1031
|
|
20240115,115700,55768720950,20600,20650,20650,20550,3552
|
|
20240115,115600,55695540800,20600,20600,20650,20600,2230
|
|
20240115,115500,55649575050,20600,20600,20650,20600,986
|
|
20240115,115400,55629227350,20600,20600,20650,20600,4980
|
|
20240115,115300,55526472000,20600,20550,20600,20550,1974
|
|
20240115,115200,55485829150,20600,20600,20600,20550,888
|
|
20240115,115100,55467549750,20600,20550,20600,20500,5080
|
|
20240115,115000,55363215450,20550,20500,20550,20500,1285
|
|
20240115,114900,55336865400,20550,20550,20600,20500,698
|
|
20240115,114800,55322522500,20600,20600,20600,20500,11743
|
|
20240115,114700,55081431550,20550,20600,20600,20550,949
|
|
20240115,114600,55061889650,20600,20650,20650,20550,3260
|
|
20240115,114500,54994698850,20550,20600,20650,20550,10859
|
|
20240115,114400,54771014000,20600,20600,20650,20550,4463
|
|
20240115,114300,54679086900,20600,20650,20650,20600,2872
|
|
20240115,114200,54619888100,20650,20650,20650,20600,3324
|
|
20240115,114100,54551286400,20650,20700,20700,20600,6149
|
|
20240115,114000,54424289900,20700,20650,20700,20650,3107
|
|
20240115,113900,54360025100,20700,20650,20700,20650,2013
|
|
20240115,113800,54318438850,20650,20650,20700,20600,7785
|
|
20240115,113700,54157690750,20600,20600,20650,20550,5129
|
|
20240115,113600,54052089400,20600,20550,20650,20450,33406
|
|
20240115,113500,53368123350,20450,20550,20650,20450,26455
|
|
20240115,113400,52825222850,20600,20600,20650,20600,4462
|
|
20240115,113300,52733274550,20650,20650,20650,20600,2377
|
|
20240115,113200,52684252100,20600,20650,20700,20600,11762
|
|
20240115,113100,52441400250,20650,20700,20700,20650,1839
|
|
20240115,113000,52403339450,20700,20650,20700,20650,2028
|
|
20240115,112900,52361419000,20700,20700,20700,20650,3795
|
|
20240115,112800,52282873850,20700,20700,20700,20650,7205
|
|
20240115,112700,52133762650,20750,20750,20750,20650,12192
|
|
20240115,112600,51881318900,20700,20750,20750,20700,10226
|
|
20240115,112500,51669133650,20750,20700,20750,20700,24726
|
|
20240115,112400,51156115550,20700,20700,20750,20700,1935
|
|
20240115,112300,51116029000,20750,20700,20750,20700,3390
|
|
20240115,112200,51045733150,20750,20750,20750,20700,14692
|
|
20240115,112100,50741359150,20750,20650,20750,20650,23805
|
|
20240115,112000,50248550950,20700,20700,20700,20650,2239
|
|
20240115,111900,50202229900,20700,20650,20700,20600,4207
|
|
20240115,111800,50115324500,20700,20550,20700,20500,18268
|
|
20240115,111700,49738654550,20550,20600,20600,20500,10515
|
|
20240115,111600,49522557000,20550,20600,20650,20550,1790
|
|
20240115,111500,49485716100,20600,20650,20650,20600,5668
|
|
20240115,111400,49368907850,20650,20650,20650,20600,2493
|
|
20240115,111300,49317449750,20600,20650,20650,20600,3146
|
|
20240115,111200,49252609550,20650,20650,20650,20600,2128
|
|
20240115,111100,49208700550,20700,20650,20700,20600,5248
|
|
20240115,111000,49100434600,20650,20700,20750,20600,63792
|
|
20240115,110900,47781010050,20700,20700,20700,20650,8685
|
|
20240115,110800,47601291250,20650,20600,20700,20600,16291
|
|
20240115,110700,47264737700,20650,20600,20650,20550,6601
|
|
20240115,110600,47128654850,20600,20650,20650,20600,14947
|
|
20240115,110500,46820460100,20600,20600,20650,20550,12220
|
|
20240115,110400,46568635750,20600,20600,20600,20550,6047
|
|
20240115,110300,46444091150,20600,20600,20600,20550,6512
|
|
20240115,110200,46309990250,20600,20600,20600,20550,3204
|
|
20240115,110100,46244009850,20550,20600,20600,20550,9807
|
|
20240115,110000,46042070500,20600,20500,20600,20500,19412
|
|
20240115,105900,45643462500,20550,20550,20550,20500,4730
|
|
20240115,105800,45546289400,20550,20550,20550,20500,6032
|
|
20240115,105700,45422372750,20500,20600,20600,20500,7896
|
|
20240115,105600,45260122900,20600,20600,20600,20550,8737
|
|
20240115,105500,45080186800,20600,20450,20600,20450,10946
|
|
20240115,105400,44855335700,20500,20450,20500,20450,3407
|
|
20240115,105300,44785595950,20450,20450,20500,20400,6112
|
|
20240115,105200,44660755100,20450,20500,20550,20400,7940
|
|
20240115,105100,44498223450,20500,20500,20600,20450,29533
|
|
20240115,105000,43891704950,20550,20550,20600,20450,15252
|
|
20240115,104900,43578641250,20500,20600,20650,20500,37684
|
|
20240115,104800,42802356600,20600,20550,20600,20500,11853
|
|
20240115,104700,42558678700,20550,20500,20550,20450,3892
|
|
20240115,104600,42478826750,20500,20500,20500,20450,5803
|
|
20240115,104500,42359893550,20500,20450,20500,20400,2743
|
|
20240115,104400,42303719650,20450,20400,20450,20400,3734
|
|
20240115,104300,42227386300,20400,20450,20450,20400,2931
|
|
20240115,104200,42167550450,20400,20450,20500,20400,8156
|
|
20240115,104100,42000684200,20450,20450,20500,20450,1079
|
|
20240115,104000,41978584650,20500,20550,20550,20450,12432
|
|
20240115,103900,41723483400,20550,20550,20550,20450,22214
|
|
20240115,103800,41267916150,20550,20500,20550,20500,12543
|
|
20240115,103700,41010227100,20500,20450,20500,20400,16076
|
|
20240115,103600,40680999900,20450,20400,20450,20400,1309
|
|
20240115,103500,40654244750,20400,20400,20450,20400,1663
|
|
20240115,103400,40620256100,20450,20450,20450,20400,1048
|
|
20240115,103300,40598841150,20450,20500,20500,20400,7351
|
|
20240115,103200,40448514500,20500,20450,20500,20400,7319
|
|
20240115,103100,40298703150,20450,20500,20500,20400,5547
|
|
20240115,103000,40185252050,20500,20400,20500,20350,33668
|
|
20240115,102900,39497157000,20400,20300,20400,20250,23520
|
|
20240115,102800,39019593600,20300,20250,20300,20250,1570
|
|
20240115,102700,38987749700,20300,20300,20300,20250,1444
|
|
20240115,102600,38958492700,20300,20300,20300,20250,429
|
|
20240115,102500,38949793150,20250,20250,20300,20200,7960
|
|
20240115,102400,38788604000,20200,20300,20300,20200,10052
|
|
20240115,102300,38585061050,20250,20300,20300,20250,1567
|
|
20240115,102200,38553285850,20300,20300,20350,20250,19684
|
|
20240115,102100,38153706300,20250,20250,20300,20250,3350
|
|
20240115,102000,38085866050,20200,20250,20250,20200,277
|
|
20240115,101900,38080264600,20200,20250,20300,20200,12228
|
|
20240115,101800,37832593800,20250,20250,20300,20250,1529
|
|
20240115,101700,37801616950,20250,20250,20300,20250,3481
|
|
20240115,101600,37731050650,20250,20300,20300,20250,2561
|
|
20240115,101500,37679110100,20300,20250,20300,20250,3249
|
|
20240115,101400,37613311400,20250,20250,20300,20250,3323
|
|
20240115,101300,37546015650,20300,20250,20300,20250,634
|
|
20240115,101200,37533168900,20300,20250,20300,20200,1741
|
|
20240115,101100,37497924900,20250,20250,20300,20250,7749
|
|
20240115,101000,37341002900,20250,20250,20300,20200,7031
|
|
20240115,100900,37198675300,20200,20250,20300,20200,10998
|
|
20240115,100800,36976126400,20250,20250,20250,20200,6577
|
|
20240115,100700,36843049950,20200,20300,20300,20200,6988
|
|
20240115,100600,36701584200,20250,20250,20300,20250,7688
|
|
20240115,100500,36545887600,20250,20200,20300,20200,20010
|
|
20240115,100400,36141155850,20250,20300,20300,20200,20410
|
|
20240115,100300,35727903250,20250,20250,20300,20250,3500
|
|
20240115,100200,35657010100,20250,20300,20300,20250,2172
|
|
20240115,100100,35612997800,20250,20300,20300,20250,7634
|
|
20240115,100000,35458338950,20250,20300,20300,20250,9820
|
|
20240115,095900,35259269350,20250,20300,20300,20250,7807
|
|
20240115,095800,35101146050,20250,20350,20350,20250,9474
|
|
20240115,095700,34908814500,20350,20350,20400,20300,8008
|
|
20240115,095600,34745728250,20350,20400,20450,20350,3645
|
|
20240115,095500,34671436100,20400,20450,20450,20400,2537
|
|
20240115,095400,34619655500,20400,20350,20450,20350,3583
|
|
20240115,095300,34546535200,20350,20400,20450,20350,17979
|
|
20240115,095200,34179782700,20350,20400,20400,20300,4698
|
|
20240115,095100,34084193950,20400,20350,20450,20300,15729
|
|
20240115,095000,33763441500,20350,20300,20350,20300,4606
|
|
20240115,094900,33669889300,20300,20350,20400,20300,7518
|
|
20240115,094800,33516938150,20300,20350,20400,20300,13300
|
|
20240115,094700,33246385050,20400,20400,20450,20350,11081
|
|
20240115,094600,33020573950,20400,20450,20450,20400,3735
|
|
20240115,094500,32944327700,20450,20450,20500,20350,6974
|
|
20240115,094400,32802002250,20450,20400,20450,20400,5868
|
|
20240115,094300,32682141800,20400,20450,20450,20400,4311
|
|
20240115,094200,32594179000,20400,20450,20450,20400,2492
|
|
20240115,094100,32543317350,20450,20500,20500,20400,7444
|
|
20240115,094000,32390912050,20500,20450,20500,20400,1766
|
|
20240115,093900,32354766000,20400,20450,20500,20400,3354
|
|
20240115,093800,32286168550,20450,20400,20450,20350,3334
|
|
20240115,093700,32218162350,20350,20400,20550,20300,41666
|
|
20240115,093600,31365184450,20350,20350,20400,20300,8374
|
|
20240115,093500,31194822050,20350,20400,20400,20300,4203
|
|
20240115,093400,31109247350,20350,20350,20400,20350,2805
|
|
20240115,093300,31052138950,20350,20400,20400,20300,19783
|
|
20240115,093200,30649708750,20400,20450,20450,20400,6669
|
|
20240115,093100,30513605150,20450,20450,20500,20400,4418
|
|
20240115,093000,30423302850,20450,20500,20500,20400,6936
|
|
20240115,092900,30281480500,20500,20450,20600,20300,39980
|
|
20240115,092800,29462875900,20500,20350,20500,20350,10024
|
|
20240115,092700,29258110250,20350,20300,20400,20250,6913
|
|
20240115,092600,29117707200,20250,20300,20350,20250,13899
|
|
20240115,092500,28835675600,20300,20250,20350,20200,9821
|
|
20240115,092400,28636992350,20200,20250,20300,20200,26404
|
|
20240115,092300,28103088350,20250,20350,20350,20250,7603
|
|
20240115,092200,27948694100,20300,20250,20450,20150,29982
|
|
20240115,092100,27340729400,20200,20250,20300,20200,17888
|
|
20240115,092000,26979002650,20300,20450,20500,20250,66571
|
|
20240115,091900,25624992650,20450,20450,20500,20400,7207
|
|
20240115,091800,25477750900,20400,20350,20500,20350,7662
|
|
20240115,091700,25321330350,20400,20550,20550,20350,31879
|
|
20240115,091600,24670327600,20550,20500,20550,20450,12682
|
|
20240115,091500,24410233650,20500,20450,20600,20450,22932
|
|
20240115,091400,23940269100,20450,20350,20500,20350,50987
|
|
20240115,091300,22901416400,20400,20450,20500,20350,35629
|
|
20240115,091200,22174502500,20450,20450,20500,20400,25571
|
|
20240115,091100,21651480950,20450,20500,20550,20450,33763
|
|
20240115,091000,20959574950,20500,20650,20700,20450,71784
|
|
20240115,090900,19484052100,20650,20750,20750,20600,58346
|
|
20240115,090800,18278087850,20750,20700,20750,20650,22090
|
|
20240115,090700,17820517500,20650,20600,20700,20600,45913
|
|
20240115,090600,16873701000,20600,20950,20950,20600,125692
|
|
20240115,090500,14265656200,20950,20800,20950,20750,35478
|
|
20240115,090400,13525770050,20750,20850,20900,20750,57488
|
|
20240115,090300,12329645850,20850,20900,20950,20800,58222
|
|
20240115,090200,11113917200,20850,20800,20900,20700,83668
|
|
20240115,090100,9372968750,20900,20950,20950,20650,131083
|
|
20240115,090000,6646647250,20950,21100,21150,20750,311743
|