599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,185600,54439069050,20700,20700,20700,20700,84881
|
|
20240116,185500,54439069050,20700,20700,20700,20700,0
|
|
20240116,185400,54439069050,20700,20700,20700,20700,0
|
|
20240116,185300,54439069050,20700,20700,20700,20700,0
|
|
20240116,185200,54439069050,20700,20700,20700,20700,0
|
|
20240116,185100,54439069050,20700,20700,20700,20700,0
|
|
20240116,185000,54439069050,20700,20700,20700,20700,0
|
|
20240116,184900,54439069050,20700,20700,20700,20700,0
|
|
20240116,184800,54439069050,20700,20700,20700,20700,0
|
|
20240116,184700,54439069050,20700,20700,20700,20700,0
|
|
20240116,184600,54439069050,20700,20700,20700,20700,0
|
|
20240116,184500,54439069050,20700,20700,20700,20700,0
|
|
20240116,184400,54439069050,20700,20700,20700,20700,0
|
|
20240116,184300,54439069050,20700,20700,20700,20700,0
|
|
20240116,184200,54439069050,20700,20700,20700,20700,0
|
|
20240116,184100,54439069050,20700,20700,20700,20700,0
|
|
20240116,184000,54439069050,20700,20700,20700,20700,0
|
|
20240116,183900,54439069050,20700,20700,20700,20700,0
|
|
20240116,183800,54439069050,20700,20700,20700,20700,0
|
|
20240116,183700,54439069050,20700,20700,20700,20700,0
|
|
20240116,183600,54439069050,20700,20700,20700,20700,0
|
|
20240116,183500,54439069050,20700,20700,20700,20700,0
|
|
20240116,183400,54439069050,20700,20700,20700,20700,0
|
|
20240116,183300,54439069050,20700,20700,20700,20700,0
|
|
20240116,183200,54439069050,20700,20700,20700,20700,0
|
|
20240116,183100,54439069050,20700,20700,20700,20700,0
|
|
20240116,183000,54439069050,20700,20700,20700,20700,0
|
|
20240116,182900,54439069050,20700,20700,20700,20700,0
|
|
20240116,182800,54439069050,20700,20700,20700,20700,0
|
|
20240116,182700,54439069050,20700,20700,20700,20700,0
|
|
20240116,182600,54439069050,20700,20700,20700,20700,84881
|
|
20240116,182500,54439069050,20700,20700,20700,20700,0
|
|
20240116,182400,54439069050,20700,20700,20700,20700,0
|
|
20240116,182300,54439069050,20700,20700,20700,20700,0
|
|
20240116,182200,54439069050,20700,20700,20700,20700,0
|
|
20240116,182100,54439069050,20700,20700,20700,20700,0
|
|
20240116,182000,54439069050,20700,20700,20700,20700,0
|
|
20240116,181900,54439069050,20700,20700,20700,20700,0
|
|
20240116,181800,54439069050,20700,20700,20700,20700,0
|
|
20240116,181700,54439069050,20700,20700,20700,20700,0
|
|
20240116,181600,54439069050,20700,20700,20700,20700,0
|
|
20240116,181500,54439069050,20700,20700,20700,20700,0
|
|
20240116,181400,54439069050,20700,20700,20700,20700,0
|
|
20240116,181300,54439069050,20700,20700,20700,20700,0
|
|
20240116,181200,54439069050,20700,20700,20700,20700,0
|
|
20240116,181100,54439069050,20700,20700,20700,20700,0
|
|
20240116,181000,54439069050,20700,20700,20700,20700,0
|
|
20240116,180900,54439069050,20700,20700,20700,20700,0
|
|
20240116,180800,54439069050,20700,20700,20700,20700,0
|
|
20240116,180700,54439069050,20700,20700,20700,20700,0
|
|
20240116,180600,54439069050,20700,20700,20700,20700,0
|
|
20240116,180500,54439069050,20700,20700,20700,20700,0
|
|
20240116,180400,54439069050,20700,20700,20700,20700,0
|
|
20240116,180300,54439069050,20700,20700,20700,20700,0
|
|
20240116,180200,54439069050,20700,20700,20700,20700,0
|
|
20240116,180100,54439069050,20700,20700,20700,20700,0
|
|
20240116,180000,54439069050,20700,20700,20700,20700,0
|
|
20240116,175900,54439069050,20700,20700,20700,20700,0
|
|
20240116,175800,54439069050,20700,20700,20700,20700,0
|
|
20240116,175700,54439069050,20700,20700,20700,20700,0
|
|
20240116,175600,54439069050,20700,20700,20700,20700,84881
|
|
20240116,175500,54439069050,20700,20700,20700,20700,0
|
|
20240116,175400,54439069050,20700,20700,20700,20700,0
|
|
20240116,175300,54439069050,20700,20700,20700,20700,0
|
|
20240116,175200,54439069050,20700,20700,20700,20700,0
|
|
20240116,175100,54439069050,20700,20700,20700,20700,0
|
|
20240116,175000,54439069050,20700,20700,20700,20700,0
|
|
20240116,174900,54439069050,20700,20700,20700,20700,0
|
|
20240116,174800,54439069050,20700,20700,20700,20700,0
|
|
20240116,174700,54439069050,20700,20700,20700,20700,0
|
|
20240116,174600,54439069050,20700,20700,20700,20700,0
|
|
20240116,174500,54439069050,20700,20700,20700,20700,0
|
|
20240116,174400,54439069050,20700,20700,20700,20700,0
|
|
20240116,174300,54439069050,20700,20700,20700,20700,0
|
|
20240116,174200,54439069050,20700,20700,20700,20700,0
|
|
20240116,174100,54439069050,20700,20700,20700,20700,0
|
|
20240116,174000,54439069050,20700,20700,20700,20700,0
|
|
20240116,173900,54439069050,20700,20700,20700,20700,0
|
|
20240116,173800,54439069050,20700,20700,20700,20700,0
|
|
20240116,173700,54439069050,20700,20700,20700,20700,0
|
|
20240116,173600,54439069050,20700,20700,20700,20700,0
|
|
20240116,173500,54439069050,20700,20700,20700,20700,0
|
|
20240116,173400,54439069050,20700,20700,20700,20700,0
|
|
20240116,173300,54439069050,20700,20700,20700,20700,0
|
|
20240116,173200,54439069050,20700,20700,20700,20700,0
|
|
20240116,173100,54439069050,20700,20700,20700,20700,0
|
|
20240116,173000,54439069050,20700,20700,20700,20700,0
|
|
20240116,172900,54439069050,20700,20700,20700,20700,0
|
|
20240116,172800,54439069050,20700,20700,20700,20700,0
|
|
20240116,172700,54439069050,20700,20700,20700,20700,0
|
|
20240116,172600,54439069050,20700,20700,20700,20700,84881
|
|
20240116,172500,54439069050,20700,20700,20700,20700,0
|
|
20240116,172400,54439069050,20700,20700,20700,20700,0
|
|
20240116,172300,54439069050,20700,20700,20700,20700,0
|
|
20240116,172200,54439069050,20700,20700,20700,20700,0
|
|
20240116,172100,54439069050,20700,20700,20700,20700,0
|
|
20240116,172000,54439069050,20700,20700,20700,20700,0
|
|
20240116,171900,54439069050,20700,20700,20700,20700,0
|
|
20240116,171800,54439069050,20700,20700,20700,20700,0
|
|
20240116,171700,54439069050,20700,20700,20700,20700,0
|
|
20240116,171600,54439069050,20700,20700,20700,20700,0
|
|
20240116,171500,54439069050,20700,20700,20700,20700,0
|
|
20240116,171400,54439069050,20700,20700,20700,20700,0
|
|
20240116,171300,54439069050,20700,20700,20700,20700,0
|
|
20240116,171200,54439069050,20700,20700,20700,20700,0
|
|
20240116,171100,54439069050,20700,20700,20700,20700,0
|
|
20240116,171000,54439069050,20700,20700,20700,20700,0
|
|
20240116,170900,54439069050,20700,20700,20700,20700,0
|
|
20240116,170800,54439069050,20700,20700,20700,20700,0
|
|
20240116,170700,54439069050,20700,20700,20700,20700,0
|
|
20240116,170600,54439069050,20700,20700,20700,20700,0
|
|
20240116,170500,54439069050,20700,20700,20700,20700,0
|
|
20240116,170400,54439069050,20700,20700,20700,20700,0
|
|
20240116,170300,54439069050,20700,20700,20700,20700,0
|
|
20240116,170200,54439069050,20700,20700,20700,20700,0
|
|
20240116,170100,54439069050,20700,20700,20700,20700,0
|
|
20240116,170000,54439069050,20700,20700,20700,20700,0
|
|
20240116,165900,54439069050,20700,20700,20700,20700,0
|
|
20240116,165800,54439069050,20700,20700,20700,20700,0
|
|
20240116,165700,54439069050,20700,20700,20700,20700,0
|
|
20240116,165600,54439069050,20700,20700,20700,20700,84881
|
|
20240116,165500,54439069050,20700,20700,20700,20700,0
|
|
20240116,165400,54439069050,20700,20700,20700,20700,0
|
|
20240116,165300,54439069050,20700,20700,20700,20700,0
|
|
20240116,165200,54439069050,20700,20700,20700,20700,0
|
|
20240116,165100,54439069050,20700,20700,20700,20700,0
|
|
20240116,165000,54439069050,20700,20700,20700,20700,0
|
|
20240116,164900,54439069050,20700,20700,20700,20700,0
|
|
20240116,164800,54439069050,20700,20700,20700,20700,0
|
|
20240116,164700,54439069050,20700,20700,20700,20700,0
|
|
20240116,164600,54439069050,20700,20700,20700,20700,0
|
|
20240116,164500,54439069050,20700,20700,20700,20700,0
|
|
20240116,164400,54439069050,20700,20700,20700,20700,0
|
|
20240116,164300,54439069050,20700,20700,20700,20700,0
|
|
20240116,164200,54439069050,20700,20700,20700,20700,0
|
|
20240116,164100,54439069050,20700,20700,20700,20700,0
|
|
20240116,164000,54439069050,20700,20700,20700,20700,0
|
|
20240116,163900,54439069050,20700,20700,20700,20700,0
|
|
20240116,163800,54439069050,20700,20700,20700,20700,0
|
|
20240116,163700,54439069050,20700,20700,20700,20700,0
|
|
20240116,163600,54439069050,20700,20700,20700,20700,0
|
|
20240116,163500,54439069050,20700,20700,20700,20700,0
|
|
20240116,163400,54439069050,20700,20700,20700,20700,0
|
|
20240116,163300,54439069050,20700,20700,20700,20700,0
|
|
20240116,163200,54439069050,20700,20700,20700,20700,0
|
|
20240116,163100,54439069050,20700,20700,20700,20700,0
|
|
20240116,163000,54439069050,20700,20700,20700,20700,0
|
|
20240116,162900,54439069050,20700,20700,20700,20700,0
|
|
20240116,162800,54439069050,20700,20700,20700,20700,0
|
|
20240116,162700,54439069050,20700,20700,20700,20700,0
|
|
20240116,162600,54439069050,20700,20700,20700,20700,84881
|
|
20240116,162500,54439069050,20700,20700,20700,20700,0
|
|
20240116,162400,54439069050,20700,20700,20700,20700,0
|
|
20240116,162300,54439069050,20700,20700,20700,20700,0
|
|
20240116,162200,54439069050,20700,20700,20700,20700,0
|
|
20240116,162100,54439069050,20700,20700,20700,20700,0
|
|
20240116,162000,54439069050,20700,20700,20700,20700,0
|
|
20240116,161900,54439069050,20700,20700,20700,20700,0
|
|
20240116,161800,54439069050,20700,20700,20700,20700,0
|
|
20240116,161700,54439069050,20700,20700,20700,20700,0
|
|
20240116,161600,54439069050,20700,20700,20700,20700,0
|
|
20240116,161500,54439069050,20700,20700,20700,20700,0
|
|
20240116,161400,54439069050,20700,20700,20700,20700,0
|
|
20240116,161300,54439069050,20700,20700,20700,20700,0
|
|
20240116,161200,54439069050,20700,20700,20700,20700,0
|
|
20240116,161100,54439069050,20700,20700,20700,20700,0
|
|
20240116,161000,54439069050,20700,20700,20700,20700,0
|
|
20240116,160900,54439069050,20700,20700,20700,20700,0
|
|
20240116,160800,54439069050,20700,20700,20700,20700,0
|
|
20240116,160700,54439069050,20700,20700,20700,20700,0
|
|
20240116,160600,54439069050,20700,20700,20700,20700,0
|
|
20240116,160500,54439069050,20700,20700,20700,20700,0
|
|
20240116,160400,54439069050,20700,20700,20700,20700,0
|
|
20240116,160300,54439069050,20700,20700,20700,20700,0
|
|
20240116,160200,54439069050,20700,20700,20700,20700,0
|
|
20240116,160100,54439069050,20700,20700,20700,20700,0
|
|
20240116,160000,54439069050,20700,20700,20700,20700,0
|
|
20240116,155900,54439069050,20700,20700,20700,20700,0
|
|
20240116,155800,54439069050,20700,20700,20700,20700,0
|
|
20240116,155700,54439069050,20700,20700,20700,20700,0
|
|
20240116,155600,54439069050,20700,20700,20700,20700,84881
|
|
20240116,155500,54439069050,20700,20700,20700,20700,0
|
|
20240116,155400,54439069050,20700,20700,20700,20700,0
|
|
20240116,155300,54439069050,20700,20700,20700,20700,0
|
|
20240116,155200,54439069050,20700,20700,20700,20700,0
|
|
20240116,155100,54439069050,20700,20700,20700,20700,0
|
|
20240116,155000,54439069050,20700,20700,20700,20700,0
|
|
20240116,154900,54439069050,20700,20700,20700,20700,0
|
|
20240116,154800,54439069050,20700,20700,20700,20700,0
|
|
20240116,154700,54439069050,20700,20700,20700,20700,0
|
|
20240116,154600,54439069050,20700,20700,20700,20700,0
|
|
20240116,154500,54439069050,20700,20700,20700,20700,0
|
|
20240116,154400,54439069050,20700,20700,20700,20700,0
|
|
20240116,154300,54439069050,20700,20700,20700,20700,0
|
|
20240116,154200,54439069050,20700,20700,20700,20700,0
|
|
20240116,154100,54439069050,20700,20700,20700,20700,0
|
|
20240116,154000,54439069050,20700,20700,20700,20700,0
|
|
20240116,153900,54439069050,20700,20700,20700,20700,0
|
|
20240116,153800,54439069050,20700,20700,20700,20700,0
|
|
20240116,153700,54439069050,20700,20700,20700,20700,0
|
|
20240116,153600,54439069050,20700,20700,20700,20700,0
|
|
20240116,153500,54439069050,20700,20700,20700,20700,0
|
|
20240116,153400,54439069050,20700,20700,20700,20700,0
|
|
20240116,153300,54439069050,20700,20700,20700,20700,0
|
|
20240116,153200,54439069050,20700,20700,20700,20700,0
|
|
20240116,153100,54439069050,20700,20700,20700,20700,0
|
|
20240116,153000,54439069050,20700,20700,20700,20700,84881
|
|
20240116,152900,52682032350,20800,20800,20800,20800,0
|
|
20240116,152800,52682032350,20800,20800,20800,20800,0
|
|
20240116,152700,52682032350,20800,20800,20800,20800,0
|
|
20240116,152600,52682032350,20800,20800,20800,20800,0
|
|
20240116,152500,52682032350,20800,20800,20800,20800,0
|
|
20240116,152400,52682032350,20800,20800,20800,20800,0
|
|
20240116,152300,52682032350,20800,20800,20800,20800,0
|
|
20240116,152200,52682032350,20800,20800,20800,20800,0
|
|
20240116,152100,52682032350,20800,20800,20800,20800,0
|
|
20240116,152000,52682032350,20800,20800,20800,20800,0
|
|
20240116,151900,52682032350,20800,20750,20800,20750,14081
|
|
20240116,151800,52389747400,20750,20800,20800,20750,7937
|
|
20240116,151700,52225012000,20750,20800,20800,20750,6947
|
|
20240116,151600,52080655900,20750,20800,20800,20750,11267
|
|
20240116,151500,51846448400,20800,20700,20800,20700,49944
|
|
20240116,151400,50809437150,20700,20750,20750,20700,14617
|
|
20240116,151300,50506190600,20700,20750,20750,20700,3845
|
|
20240116,151200,50426487550,20750,20750,20750,20700,2262
|
|
20240116,151100,50379562500,20750,20700,20750,20700,4156
|
|
20240116,151000,50293415850,20700,20700,20750,20700,3070
|
|
20240116,150900,50229730950,20750,20800,20800,20700,19312
|
|
20240116,150800,49829013350,20800,20800,20800,20750,7778
|
|
20240116,150700,49667319550,20800,20800,20800,20750,7010
|
|
20240116,150600,49521555000,20750,20800,20800,20750,9137
|
|
20240116,150500,49331827200,20800,20750,20800,20700,10638
|
|
20240116,150400,49111085450,20750,20800,20800,20700,15979
|
|
20240116,150300,48779524550,20750,20800,20800,20750,4210
|
|
20240116,150200,48692060400,20800,20800,20800,20750,6261
|
|
20240116,150100,48561946550,20750,20800,20800,20750,4557
|
|
20240116,150000,48467282400,20800,20750,20800,20700,39305
|
|
20240116,145900,47651745650,20750,20650,20750,20650,11961
|
|
20240116,145800,47404164350,20650,20700,20700,20650,4415
|
|
20240116,145700,47312789450,20700,20700,20700,20650,5830
|
|
20240116,145600,47192143700,20700,20700,20700,20650,8639
|
|
20240116,145500,47013467100,20700,20700,20750,20650,11657
|
|
20240116,145400,46772198550,20750,20700,20750,20700,5774
|
|
20240116,145300,46652558050,20750,20650,20750,20650,4168
|
|
20240116,145200,46566259000,20700,20750,20750,20700,13279
|
|
20240116,145100,46291283150,20750,20750,20750,20700,5030
|
|
20240116,145000,46186956650,20750,20750,20750,20700,4767
|
|
20240116,144900,46088162350,20700,20750,20750,20700,4181
|
|
20240116,144800,46001411950,20750,20750,20750,20700,2310
|
|
20240116,144700,45953488600,20750,20750,20750,20700,2885
|
|
20240116,144600,45893636250,20750,20700,20750,20700,2360
|
|
20240116,144500,45844670650,20750,20750,20750,20700,4890
|
|
20240116,144400,45743306650,20700,20700,20750,20650,8167
|
|
20240116,144300,45574233450,20750,20700,20750,20700,2647
|
|
20240116,144200,45519322150,20700,20800,20800,20700,11532
|
|
20240116,144100,45280190000,20750,20800,20800,20750,17210
|
|
20240116,144000,44922847000,20750,20800,20800,20750,7914
|
|
20240116,143900,44758286900,20750,20700,20800,20650,73486
|
|
20240116,143800,43234325850,20700,20700,20700,20650,8135
|
|
20240116,143700,43065935450,20700,20650,20700,20600,34536
|
|
20240116,143600,42352456550,20650,20600,20650,20600,3700
|
|
20240116,143500,42276162700,20600,20600,20650,20600,4753
|
|
20240116,143400,42178139200,20600,20600,20600,20550,13861
|
|
20240116,143300,41892610300,20550,20600,20600,20550,3668
|
|
20240116,143200,41817144100,20600,20600,20600,20550,3498
|
|
20240116,143100,41745099900,20550,20550,20600,20500,5936
|
|
20240116,143000,41623021400,20500,20550,20550,20500,1742
|
|
20240116,142900,41587254150,20550,20500,20550,20500,10550
|
|
20240116,142800,41370522200,20500,20500,20550,20450,11624
|
|
20240116,142700,41132227700,20500,20550,20550,20500,1310
|
|
20240116,142600,41105313650,20500,20550,20550,20500,1825
|
|
20240116,142500,41067837150,20550,20500,20550,20450,7030
|
|
20240116,142400,40923585800,20450,20450,20500,20400,8566
|
|
20240116,142300,40748277350,20450,20450,20450,20400,3225
|
|
20240116,142200,40682446300,20400,20500,20500,20400,15886
|
|
20240116,142100,40357614400,20500,20500,20500,20450,2453
|
|
20240116,142000,40307401900,20500,20500,20500,20450,2173
|
|
20240116,141900,40262893700,20450,20450,20500,20450,1980
|
|
20240116,141800,40222386550,20450,20500,20500,20450,1261
|
|
20240116,141700,40196571400,20500,20500,20500,20450,2299
|
|
20240116,141600,40149449450,20500,20450,20500,20450,2108
|
|
20240116,141500,40106286300,20500,20500,20500,20450,2585
|
|
20240116,141400,40053329650,20500,20500,20500,20450,1522
|
|
20240116,141300,40022146350,20500,20450,20500,20450,1388
|
|
20240116,141200,39993732700,20500,20500,20500,20450,901
|
|
20240116,141100,39975263250,20500,20500,20500,20450,978
|
|
20240116,141000,39955217700,20450,20450,20500,20450,3968
|
|
20240116,140900,39873996500,20450,20500,20500,20450,1332
|
|
20240116,140800,39846723300,20450,20450,20500,20450,2286
|
|
20240116,140700,39799925450,20500,20500,20500,20450,1642
|
|
20240116,140600,39766310600,20500,20500,20550,20450,952
|
|
20240116,140500,39746797550,20550,20500,20550,20500,2700
|
|
20240116,140400,39691425700,20500,20550,20550,20500,894
|
|
20240116,140300,39673058350,20550,20550,20550,20500,1296
|
|
20240116,140200,39646453800,20500,20550,20550,20500,1863
|
|
20240116,140100,39608207450,20550,20500,20550,20450,4764
|
|
20240116,140000,39510549300,20500,20500,20500,20450,3085
|
|
20240116,135900,39447395250,20450,20500,20500,20450,1697
|
|
20240116,135800,39412620100,20500,20500,20500,20500,1580
|
|
20240116,135700,39380230100,20500,20550,20550,20450,3590
|
|
20240116,135600,39306628600,20500,20550,20550,20500,3321
|
|
20240116,135500,39238529700,20550,20500,20550,20500,3076
|
|
20240116,135400,39175423950,20500,20500,20550,20450,2981
|
|
20240116,135300,39114336150,20500,20500,20550,20500,807
|
|
20240116,135200,39097760150,20500,20550,20550,20450,1906
|
|
20240116,135100,39058667500,20550,20500,20550,20500,2704
|
|
20240116,135000,39003213800,20550,20500,20550,20500,4350
|
|
20240116,134900,38914011450,20500,20550,20550,20500,1825
|
|
20240116,134800,38876562100,20500,20550,20550,20500,1010
|
|
20240116,134700,38855818050,20550,20550,20550,20500,716
|
|
20240116,134600,38841115200,20500,20500,20550,20450,4061
|
|
20240116,134500,38757895800,20550,20550,20550,20500,3521
|
|
20240116,134400,38685657000,20500,20550,20550,20450,19066
|
|
20240116,134300,38294873850,20550,20600,20600,20500,11999
|
|
20240116,134200,38048324150,20550,20600,20600,20550,823
|
|
20240116,134100,38031397850,20550,20600,20600,20550,459
|
|
20240116,134000,38021949450,20600,20600,20600,20550,1187
|
|
20240116,133900,37997504100,20600,20600,20600,20550,686
|
|
20240116,133800,37983381850,20600,20550,20600,20550,1896
|
|
20240116,133700,37944402050,20600,20600,20600,20550,1888
|
|
20240116,133600,37905543900,20550,20550,20600,20550,634
|
|
20240116,133500,37892504500,20550,20600,20600,20550,692
|
|
20240116,133400,37878256100,20600,20550,20600,20550,1793
|
|
20240116,133300,37841361000,20550,20600,20600,20550,1470
|
|
20240116,133200,37811120000,20600,20600,20600,20550,609
|
|
20240116,133100,37798578350,20600,20550,20600,20550,2781
|
|
20240116,133000,37741360850,20600,20600,20600,20550,1212
|
|
20240116,132900,37716427850,20600,20600,20600,20550,2098
|
|
20240116,132800,37673264900,20600,20600,20600,20550,1111
|
|
20240116,132700,37650385200,20600,20600,20600,20550,1072
|
|
20240116,132600,37628320300,20600,20600,20600,20550,630
|
|
20240116,132500,37615344800,20600,20600,20600,20550,4407
|
|
20240116,132400,37524561700,20550,20600,20600,20550,694
|
|
20240116,132300,37510285900,20600,20600,20600,20550,2873
|
|
20240116,132200,37451148050,20550,20600,20600,20550,1192
|
|
20240116,132100,37426622200,20550,20550,20600,20550,1844
|
|
20240116,132000,37388700100,20600,20600,20600,20550,3606
|
|
20240116,131900,37314582650,20550,20550,20600,20550,1982
|
|
20240116,131800,37273768100,20600,20600,20600,20550,1086
|
|
20240116,131700,37251421550,20600,20650,20650,20550,26450
|
|
20240116,131600,36706534100,20650,20600,20650,20550,7881
|
|
20240116,131500,36544050550,20600,20600,20600,20550,5100
|
|
20240116,131400,36439196450,20600,20600,20600,20550,2451
|
|
20240116,131300,36388742000,20600,20650,20650,20600,2551
|
|
20240116,131200,36336154200,20650,20650,20650,20600,1876
|
|
20240116,131100,36297477750,20650,20650,20650,20600,2334
|
|
20240116,131000,36249336000,20650,20600,20650,20600,1393
|
|
20240116,130900,36220609400,20650,20650,20650,20600,1526
|
|
20240116,130800,36189138100,20600,20650,20650,20600,473
|
|
20240116,130700,36179379350,20600,20650,20650,20600,1644
|
|
20240116,130600,36145487800,20600,20650,20650,20600,2280
|
|
20240116,130500,36098484100,20650,20650,20650,20600,1029
|
|
20240116,130400,36077262250,20650,20650,20650,20600,10251
|
|
20240116,130300,35865810000,20650,20650,20650,20600,1517
|
|
20240116,130200,35834514200,20650,20650,20650,20600,944
|
|
20240116,130100,35815027900,20650,20600,20650,20600,1645
|
|
20240116,130000,35781116000,20650,20650,20650,20600,2283
|
|
20240116,125900,35734045200,20650,20650,20650,20600,1405
|
|
20240116,125800,35705051450,20600,20650,20650,20600,1040
|
|
20240116,125700,35683583900,20650,20650,20650,20600,1152
|
|
20240116,125600,35659799650,20600,20600,20650,20600,975
|
|
20240116,125500,35639681250,20650,20600,20650,20600,671
|
|
20240116,125400,35625839400,20650,20600,20650,20600,970
|
|
20240116,125300,35605827100,20650,20650,20650,20600,639
|
|
20240116,125200,35592631800,20650,20650,20650,20600,631
|
|
20240116,125100,35579621450,20600,20650,20650,20600,1899
|
|
20240116,125000,35540427550,20650,20600,20650,20600,252
|
|
20240116,124900,35535228150,20650,20650,20650,20600,1068
|
|
20240116,124800,35513210500,20650,20600,20650,20600,1101
|
|
20240116,124700,35490484450,20600,20650,20650,20600,1130
|
|
20240116,124600,35467191400,20650,20600,20650,20550,1699
|
|
20240116,124500,35432190300,20650,20550,20650,20550,2990
|
|
20240116,124400,35370577750,20650,20650,20650,20600,3590
|
|
20240116,124300,35296616600,20600,20600,20650,20600,650
|
|
20240116,124200,35283201500,20650,20650,20650,20600,1432
|
|
20240116,124100,35253663250,20600,20650,20650,20600,3171
|
|
20240116,124000,35188317900,20650,20650,20650,20600,467
|
|
20240116,123900,35178675750,20650,20600,20650,20600,863
|
|
20240116,123800,35160855050,20600,20650,20650,20600,3297
|
|
20240116,123700,35092920850,20650,20650,20650,20600,1993
|
|
20240116,123600,35051837900,20600,20650,20650,20600,1054
|
|
20240116,123500,35030103150,20650,20650,20650,20600,1888
|
|
20240116,123400,34991171950,20600,20600,20650,20600,6154
|
|
20240116,123300,34864388950,20650,20600,20650,20600,1216
|
|
20240116,123200,34839290200,20600,20650,20650,20600,479
|
|
20240116,123100,34829411650,20650,20650,20650,20600,997
|
|
20240116,123000,34808839850,20600,20650,20650,20600,650
|
|
20240116,122900,34795420100,20600,20600,20650,20600,1898
|
|
20240116,122800,34756296200,20650,20650,20650,20600,624
|
|
20240116,122700,34743410650,20650,20650,20650,20600,898
|
|
20240116,122600,34724873800,20650,20600,20650,20600,1153
|
|
20240116,122500,34701096550,20650,20600,20650,20600,1141
|
|
20240116,122400,34677566300,20600,20650,20650,20600,3804
|
|
20240116,122300,34599179400,20650,20600,20650,20600,1386
|
|
20240116,122200,34570590000,20600,20650,20650,20600,529
|
|
20240116,122100,34559683200,20650,20650,20650,20600,1925
|
|
20240116,122000,34519982700,20650,20600,20650,20600,2048
|
|
20240116,121900,34477759700,20600,20650,20650,20600,628
|
|
20240116,121800,34464794500,20650,20650,20650,20600,3723
|
|
20240116,121700,34388057800,20650,20650,20650,20600,1468
|
|
20240116,121600,34357804300,20650,20650,20650,20600,831
|
|
20240116,121500,34340657150,20650,20600,20650,20600,779
|
|
20240116,121400,34324581300,20650,20650,20650,20600,1010
|
|
20240116,121300,34303738900,20650,20650,20650,20600,700
|
|
20240116,121200,34289299000,20600,20650,20650,20600,711
|
|
20240116,121100,34274635000,20650,20650,20650,20600,981
|
|
20240116,121000,34254383750,20650,20650,20650,20600,740
|
|
20240116,120900,34239116700,20650,20650,20650,20600,841
|
|
20240116,120800,34221767900,20650,20600,20650,20600,1293
|
|
20240116,120700,34195101750,20650,20650,20650,20600,4663
|
|
20240116,120600,34099006900,20650,20650,20650,20600,438
|
|
20240116,120500,34089966350,20650,20600,20650,20600,1234
|
|
20240116,120400,34064530900,20600,20650,20650,20600,1936
|
|
20240116,120300,34024625650,20650,20650,20650,20600,886
|
|
20240116,120200,34006357050,20600,20600,20650,20600,651
|
|
20240116,120100,33992919950,20600,20650,20650,20600,721
|
|
20240116,120000,33978035950,20650,20600,20650,20600,646
|
|
20240116,115900,33964719100,20600,20600,20650,20550,1672
|
|
20240116,115800,33930272650,20600,20600,20650,20550,2605
|
|
20240116,115700,33876668150,20650,20650,20650,20600,439
|
|
20240116,115600,33867613000,20650,20600,20650,20600,8457
|
|
20240116,115500,33693349950,20650,20600,20650,20600,2023
|
|
20240116,115400,33651653650,20650,20600,20650,20600,2190
|
|
20240116,115300,33606522150,20650,20650,20650,20600,3997
|
|
20240116,115200,33524054100,20650,20650,20650,20600,480
|
|
20240116,115100,33514147250,20650,20650,20650,20600,776
|
|
20240116,115000,33498126250,20650,20650,20650,20600,4367
|
|
20240116,114900,33407960200,20650,20650,20650,20600,1064
|
|
20240116,114800,33385997450,20650,20650,20650,20600,943
|
|
20240116,114700,33366528400,20600,20650,20650,20600,754
|
|
20240116,114600,33350962300,20650,20650,20650,20600,584
|
|
20240116,114500,33338907450,20650,20650,20650,20600,601
|
|
20240116,114400,33326501800,20650,20650,20650,20600,1430
|
|
20240116,114300,33296990400,20650,20650,20650,20600,812
|
|
20240116,114200,33280224500,20600,20650,20650,20600,1600
|
|
20240116,114100,33247223000,20650,20600,20650,20600,1753
|
|
20240116,114000,33211069450,20650,20650,20650,20600,494
|
|
20240116,113900,33200873400,20650,20600,20650,20600,1805
|
|
20240116,113800,33163626900,20600,20650,20650,20600,1066
|
|
20240116,113700,33141627150,20650,20650,20650,20600,562
|
|
20240116,113600,33130023150,20650,20650,20650,20600,647
|
|
20240116,113500,33116676350,20600,20650,20650,20600,1402
|
|
20240116,113400,33087765200,20650,20600,20650,20550,1265
|
|
20240116,113300,33061709000,20600,20600,20600,20600,595
|
|
20240116,113200,33049452000,20600,20650,20650,20550,2502
|
|
20240116,113100,32997868450,20650,20600,20650,20550,1501
|
|
20240116,113000,32966931650,20650,20600,20650,20550,5828
|
|
20240116,112900,32846866250,20600,20650,20650,20600,1063
|
|
20240116,112800,32824916000,20600,20600,20650,20600,829
|
|
20240116,112700,32807819050,20650,20600,20650,20600,446
|
|
20240116,112600,32798614300,20650,20600,20650,20600,3690
|
|
20240116,112500,32722557050,20650,20600,20650,20600,454
|
|
20240116,112400,32713192700,20650,20600,20650,20600,5153
|
|
20240116,112300,32606801050,20600,20600,20600,20600,1173
|
|
20240116,112200,32582637250,20600,20600,20650,20550,1582
|
|
20240116,112100,32550038200,20600,20600,20650,20600,474
|
|
20240116,112000,32540267300,20550,20600,20650,20550,5892
|
|
20240116,111900,32418848700,20600,20650,20650,20600,1542
|
|
20240116,111800,32387044300,20650,20650,20650,20550,2643
|
|
20240116,111700,32332608150,20650,20650,20650,20600,807
|
|
20240116,111600,32315964250,20600,20650,20650,20550,6702
|
|
20240116,111500,32178141350,20600,20600,20650,20600,850
|
|
20240116,111400,32160611000,20600,20600,20650,20600,2865
|
|
20240116,111300,32101554050,20650,20650,20650,20550,2153
|
|
20240116,111200,32057199750,20650,20550,20650,20550,10220
|
|
20240116,111100,31846526500,20600,20550,20600,20550,9623
|
|
20240116,111000,31648767350,20600,20600,20600,20550,2646
|
|
20240116,110900,31594335250,20600,20600,20650,20550,1106
|
|
20240116,110800,31571555850,20650,20600,20650,20550,4332
|
|
20240116,110700,31482377650,20600,20600,20650,20550,10915
|
|
20240116,110600,31257495600,20600,20600,20600,20550,2590
|
|
20240116,110500,31204264200,20550,20600,20600,20550,562
|
|
20240116,110400,31192694100,20600,20600,20600,20550,1396
|
|
20240116,110300,31163962150,20600,20600,20600,20550,577
|
|
20240116,110200,31152098700,20600,20700,20700,20600,17283
|
|
20240116,110100,30795643350,20650,20650,20700,20650,3007
|
|
20240116,110000,30733510300,20700,20700,20700,20650,1281
|
|
20240116,105900,30707034050,20700,20700,20700,20650,915
|
|
20240116,105800,30688107150,20700,20650,20700,20600,10280
|
|
20240116,105700,30475826650,20600,20650,20650,20600,746
|
|
20240116,105600,30460437850,20650,20650,20650,20600,862
|
|
20240116,105500,30442656400,20600,20650,20650,20600,754
|
|
20240116,105400,30427093250,20650,20650,20650,20600,3747
|
|
20240116,105300,30349843050,20650,20600,20650,20600,788
|
|
20240116,105200,30333573150,20650,20650,20650,20600,839
|
|
20240116,105100,30316251350,20650,20650,20650,20600,995
|
|
20240116,105000,30295730700,20650,20650,20650,20600,449
|
|
20240116,104900,30286469850,20650,20650,20650,20600,850
|
|
20240116,104800,30268925350,20650,20600,20650,20600,1154
|
|
20240116,104700,30245140850,20600,20650,20650,20600,2043
|
|
20240116,104600,30203041650,20600,20600,20650,20600,1914
|
|
20240116,104500,30163548700,20650,20650,20650,20600,2414
|
|
20240116,104400,30113811550,20600,20650,20650,20600,1225
|
|
20240116,104300,30088531850,20650,20650,20650,20600,1298
|
|
20240116,104200,30061754050,20600,20600,20650,20600,1771
|
|
20240116,104100,30025262650,20600,20700,20700,20600,4103
|
|
20240116,104000,29940538450,20700,20700,20700,20650,3880
|
|
20240116,103900,29860381000,20700,20650,20700,20650,11261
|
|
20240116,103800,29627816200,20700,20700,20700,20650,961
|
|
20240116,103700,29607954450,20700,20600,20700,20600,16572
|
|
20240116,103600,29265841150,20650,20650,20650,20600,1210
|
|
20240116,103500,29240903850,20650,20650,20650,20600,2247
|
|
20240116,103400,29194532700,20650,20600,20650,20600,13302
|
|
20240116,103300,28920448200,20650,20650,20650,20600,2324
|
|
20240116,103200,28872488300,20650,20650,20650,20600,978
|
|
20240116,103100,28852296050,20650,20600,20650,20600,1205
|
|
20240116,103000,28827435150,20650,20650,20650,20600,1007
|
|
20240116,102900,28806680500,20650,20550,20650,20550,25302
|
|
20240116,102800,28285580250,20600,20600,20600,20550,2598
|
|
20240116,102700,28232093150,20600,20600,20600,20550,1512
|
|
20240116,102600,28201011550,20600,20600,20600,20550,2684
|
|
20240116,102500,28145842550,20600,20650,20650,20550,4420
|
|
20240116,102400,28054746500,20600,20550,20600,20550,9655
|
|
20240116,102300,27855880750,20550,20650,20650,20550,13287
|
|
20240116,102200,27582716100,20650,20650,20650,20600,6766
|
|
20240116,102100,27443323800,20600,20650,20650,20600,2323
|
|
20240116,102000,27395436800,20650,20600,20650,20600,665
|
|
20240116,101900,27381718200,20600,20650,20650,20600,1314
|
|
20240116,101800,27354603050,20600,20650,20650,20600,7629
|
|
20240116,101700,27197089250,20650,20600,20650,20550,4708
|
|
20240116,101600,27100117150,20550,20550,20600,20550,3676
|
|
20240116,101500,27024523300,20600,20600,20600,20550,3864
|
|
20240116,101400,26945001900,20600,20600,20650,20550,16063
|
|
20240116,101300,26613993900,20600,20650,20700,20600,5288
|
|
20240116,101200,26504838850,20650,20650,20650,20600,3632
|
|
20240116,101100,26429871700,20600,20650,20700,20600,3563
|
|
20240116,101000,26356318750,20700,20650,20700,20600,3903
|
|
20240116,100900,26275734450,20650,20550,20650,20550,7828
|
|
20240116,100800,26114280150,20600,20500,20600,20500,4455
|
|
20240116,100700,26022725750,20500,20500,20550,20500,3160
|
|
20240116,100600,25957913050,20550,20500,20550,20500,10596
|
|
20240116,100500,25740549150,20500,20600,20650,20500,22156
|
|
20240116,100400,25284891000,20600,20650,20700,20600,6601
|
|
20240116,100300,25148610300,20650,20650,20700,20650,4822
|
|
20240116,100200,25049006100,20650,20700,20700,20650,4038
|
|
20240116,100100,24965598700,20650,20650,20700,20650,3789
|
|
20240116,100000,24887258600,20700,20650,20750,20600,11189
|
|
20240116,095900,24655863050,20650,20650,20700,20650,7315
|
|
20240116,095800,24504789400,20700,20700,20700,20650,2577
|
|
20240116,095700,24451547100,20650,20700,20750,20650,10201
|
|
20240116,095600,24240578100,20700,20650,20750,20650,6423
|
|
20240116,095500,24107673250,20700,20750,20750,20700,13064
|
|
20240116,095400,23836856350,20750,20800,20800,20750,3907
|
|
20240116,095300,23755718600,20800,20850,20850,20750,4299
|
|
20240116,095200,23666414550,20850,20650,20850,20650,24395
|
|
20240116,095100,23159523950,20700,20750,20750,20650,18036
|
|
20240116,095000,22786443650,20750,20850,20850,20700,19791
|
|
20240116,094900,22374852550,20850,20800,20850,20750,13747
|
|
20240116,094800,22088868750,20750,20850,20900,20750,18562
|
|
20240116,094700,21702687150,20850,20900,20950,20800,46066
|
|
20240116,094600,20741158700,20900,21000,21000,20850,42214
|
|
20240116,094500,19856855750,20950,20900,21000,20850,81492
|
|
20240116,094400,18151008150,20850,20800,20900,20800,31693
|
|
20240116,094300,17490450000,20800,20850,20900,20800,16651
|
|
20240116,094200,17143247050,20900,20800,20900,20800,57849
|
|
20240116,094100,15936959750,20850,20700,20850,20700,57662
|
|
20240116,094000,14738221250,20750,20700,20800,20700,20122
|
|
20240116,093900,14320861450,20700,20550,20800,20550,113348
|
|
20240116,093800,11974948850,20550,20550,20550,20500,3035
|
|
20240116,093700,11912617050,20550,20550,20550,20500,2035
|
|
20240116,093600,11870815300,20550,20450,20550,20400,17056
|
|
20240116,093500,11521529350,20450,20450,20450,20400,1727
|
|
20240116,093400,11486261100,20450,20450,20450,20400,9293
|
|
20240116,093300,11296242500,20400,20400,20450,20350,1748
|
|
20240116,093200,11260595150,20350,20400,20450,20350,4244
|
|
20240116,093100,11174026150,20450,20400,20450,20400,8395
|
|
20240116,093000,11002655800,20400,20400,20400,20350,4491
|
|
20240116,092900,10911223150,20400,20400,20400,20350,18966
|
|
20240116,092800,10525181000,20400,20450,20450,20350,12146
|
|
20240116,092700,10277471950,20450,20450,20450,20400,1692
|
|
20240116,092600,10242910100,20450,20450,20450,20400,3250
|
|
20240116,092500,10176575050,20400,20450,20500,20400,28798
|
|
20240116,092400,9588465400,20500,20450,20500,20400,10191
|
|
20240116,092300,9380218350,20450,20500,20500,20450,5629
|
|
20240116,092200,9265054750,20500,20450,20500,20450,6576
|
|
20240116,092100,9130556800,20450,20400,20500,20400,3571
|
|
20240116,092000,9057549650,20450,20500,20500,20400,9810
|
|
20240116,091900,8856947950,20500,20500,20500,20450,4007
|
|
20240116,091800,8774972750,20500,20500,20550,20450,6298
|
|
20240116,091700,8646005400,20500,20500,20550,20500,8140
|
|
20240116,091600,8479104350,20550,20600,20600,20500,6443
|
|
20240116,091500,8346658800,20550,20750,20750,20550,21029
|
|
20240116,091400,7912705850,20750,20650,20750,20650,11085
|
|
20240116,091300,7683223300,20650,20600,20750,20600,20433
|
|
20240116,091200,7260641450,20600,20450,20650,20450,23140
|
|
20240116,091100,6785337400,20450,20550,20600,20450,15425
|
|
20240116,091000,6469202900,20550,20550,20600,20550,6535
|
|
20240116,090900,6334888100,20550,20550,20650,20550,24021
|
|
20240116,090800,5840362000,20600,20650,20700,20550,24301
|
|
20240116,090700,5339249550,20700,20700,20750,20650,21660
|
|
20240116,090600,4890758900,20700,20700,20750,20650,32051
|
|
20240116,090500,4227002100,20700,20550,20750,20550,28056
|
|
20240116,090400,3647451050,20550,20450,20600,20450,15445
|
|
20240116,090300,3330204100,20500,20350,20500,20350,21271
|
|
20240116,090200,2895665800,20350,20200,20350,20200,11656
|
|
20240116,090100,2658937800,20200,20300,20300,20050,71465
|
|
20240116,090000,1217262650,20300,20450,20500,20150,57417
|