599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,185600,87183436800,20300,20300,20300,20300,113241
|
|
20240117,185500,87183436800,20300,20300,20300,20300,0
|
|
20240117,185400,87183436800,20300,20300,20300,20300,0
|
|
20240117,185300,87183436800,20300,20300,20300,20300,0
|
|
20240117,185200,87183436800,20300,20300,20300,20300,0
|
|
20240117,185100,87183436800,20300,20300,20300,20300,0
|
|
20240117,185000,87183436800,20300,20300,20300,20300,0
|
|
20240117,184900,87183436800,20300,20300,20300,20300,0
|
|
20240117,184800,87183436800,20300,20300,20300,20300,0
|
|
20240117,184700,87183436800,20300,20300,20300,20300,0
|
|
20240117,184600,87183436800,20300,20300,20300,20300,0
|
|
20240117,184500,87183436800,20300,20300,20300,20300,0
|
|
20240117,184400,87183436800,20300,20300,20300,20300,0
|
|
20240117,184300,87183436800,20300,20300,20300,20300,0
|
|
20240117,184200,87183436800,20300,20300,20300,20300,0
|
|
20240117,184100,87183436800,20300,20300,20300,20300,0
|
|
20240117,184000,87183436800,20300,20300,20300,20300,0
|
|
20240117,183900,87183436800,20300,20300,20300,20300,0
|
|
20240117,183800,87183436800,20300,20300,20300,20300,0
|
|
20240117,183700,87183436800,20300,20300,20300,20300,0
|
|
20240117,183600,87183436800,20300,20300,20300,20300,0
|
|
20240117,183500,87183436800,20300,20300,20300,20300,0
|
|
20240117,183400,87183436800,20300,20300,20300,20300,0
|
|
20240117,183300,87183436800,20300,20300,20300,20300,0
|
|
20240117,183200,87183436800,20300,20300,20300,20300,0
|
|
20240117,183100,87183436800,20300,20300,20300,20300,0
|
|
20240117,183000,87183436800,20300,20300,20300,20300,0
|
|
20240117,182900,87183436800,20300,20300,20300,20300,0
|
|
20240117,182800,87183436800,20300,20300,20300,20300,0
|
|
20240117,182700,87183436800,20300,20300,20300,20300,0
|
|
20240117,182600,87183436800,20300,20300,20300,20300,113241
|
|
20240117,182500,87183436800,20300,20300,20300,20300,0
|
|
20240117,182400,87183436800,20300,20300,20300,20300,0
|
|
20240117,182300,87183436800,20300,20300,20300,20300,0
|
|
20240117,182200,87183436800,20300,20300,20300,20300,0
|
|
20240117,182100,87183436800,20300,20300,20300,20300,0
|
|
20240117,182000,87183436800,20300,20300,20300,20300,0
|
|
20240117,181900,87183436800,20300,20300,20300,20300,0
|
|
20240117,181800,87183436800,20300,20300,20300,20300,0
|
|
20240117,181700,87183436800,20300,20300,20300,20300,0
|
|
20240117,181600,87183436800,20300,20300,20300,20300,0
|
|
20240117,181500,87183436800,20300,20300,20300,20300,0
|
|
20240117,181400,87183436800,20300,20300,20300,20300,0
|
|
20240117,181300,87183436800,20300,20300,20300,20300,0
|
|
20240117,181200,87183436800,20300,20300,20300,20300,0
|
|
20240117,181100,87183436800,20300,20300,20300,20300,0
|
|
20240117,181000,87183436800,20300,20300,20300,20300,0
|
|
20240117,180900,87183436800,20300,20300,20300,20300,0
|
|
20240117,180800,87183436800,20300,20300,20300,20300,0
|
|
20240117,180700,87183436800,20300,20300,20300,20300,0
|
|
20240117,180600,87183436800,20300,20300,20300,20300,0
|
|
20240117,180500,87183436800,20300,20300,20300,20300,0
|
|
20240117,180400,87183436800,20300,20300,20300,20300,0
|
|
20240117,180300,87183436800,20300,20300,20300,20300,0
|
|
20240117,180200,87183436800,20300,20300,20300,20300,0
|
|
20240117,180100,87183436800,20300,20300,20300,20300,0
|
|
20240117,180000,87183436800,20300,20300,20300,20300,0
|
|
20240117,175900,87183436800,20300,20300,20300,20300,0
|
|
20240117,175800,87183436800,20300,20300,20300,20300,0
|
|
20240117,175700,87183436800,20300,20300,20300,20300,0
|
|
20240117,175600,87183436800,20300,20300,20300,20300,113241
|
|
20240117,175500,87183436800,20300,20300,20300,20300,0
|
|
20240117,175400,87183436800,20300,20300,20300,20300,0
|
|
20240117,175300,87183436800,20300,20300,20300,20300,0
|
|
20240117,175200,87183436800,20300,20300,20300,20300,0
|
|
20240117,175100,87183436800,20300,20300,20300,20300,0
|
|
20240117,175000,87183436800,20300,20300,20300,20300,0
|
|
20240117,174900,87183436800,20300,20300,20300,20300,0
|
|
20240117,174800,87183436800,20300,20300,20300,20300,0
|
|
20240117,174700,87183436800,20300,20300,20300,20300,0
|
|
20240117,174600,87183436800,20300,20300,20300,20300,0
|
|
20240117,174500,87183436800,20300,20300,20300,20300,0
|
|
20240117,174400,87183436800,20300,20300,20300,20300,0
|
|
20240117,174300,87183436800,20300,20300,20300,20300,0
|
|
20240117,174200,87183436800,20300,20300,20300,20300,0
|
|
20240117,174100,87183436800,20300,20300,20300,20300,0
|
|
20240117,174000,87183436800,20300,20300,20300,20300,0
|
|
20240117,173900,87183436800,20300,20300,20300,20300,0
|
|
20240117,173800,87183436800,20300,20300,20300,20300,0
|
|
20240117,173700,87183436800,20300,20300,20300,20300,0
|
|
20240117,173600,87183436800,20300,20300,20300,20300,0
|
|
20240117,173500,87183436800,20300,20300,20300,20300,0
|
|
20240117,173400,87183436800,20300,20300,20300,20300,0
|
|
20240117,173300,87183436800,20300,20300,20300,20300,0
|
|
20240117,173200,87183436800,20300,20300,20300,20300,0
|
|
20240117,173100,87183436800,20300,20300,20300,20300,0
|
|
20240117,173000,87183436800,20300,20300,20300,20300,0
|
|
20240117,172900,87183436800,20300,20300,20300,20300,0
|
|
20240117,172800,87183436800,20300,20300,20300,20300,0
|
|
20240117,172700,87183436800,20300,20300,20300,20300,0
|
|
20240117,172600,87183436800,20300,20300,20300,20300,113241
|
|
20240117,172500,87183436800,20300,20300,20300,20300,0
|
|
20240117,172400,87183436800,20300,20300,20300,20300,0
|
|
20240117,172300,87183436800,20300,20300,20300,20300,0
|
|
20240117,172200,87183436800,20300,20300,20300,20300,0
|
|
20240117,172100,87183436800,20300,20300,20300,20300,0
|
|
20240117,172000,87183436800,20300,20300,20300,20300,0
|
|
20240117,171900,87183436800,20300,20300,20300,20300,0
|
|
20240117,171800,87183436800,20300,20300,20300,20300,0
|
|
20240117,171700,87183436800,20300,20300,20300,20300,0
|
|
20240117,171600,87183436800,20300,20300,20300,20300,0
|
|
20240117,171500,87183436800,20300,20300,20300,20300,0
|
|
20240117,171400,87183436800,20300,20300,20300,20300,0
|
|
20240117,171300,87183436800,20300,20300,20300,20300,0
|
|
20240117,171200,87183436800,20300,20300,20300,20300,0
|
|
20240117,171100,87183436800,20300,20300,20300,20300,0
|
|
20240117,171000,87183436800,20300,20300,20300,20300,0
|
|
20240117,170900,87183436800,20300,20300,20300,20300,0
|
|
20240117,170800,87183436800,20300,20300,20300,20300,0
|
|
20240117,170700,87183436800,20300,20300,20300,20300,0
|
|
20240117,170600,87183436800,20300,20300,20300,20300,0
|
|
20240117,170500,87183436800,20300,20300,20300,20300,0
|
|
20240117,170400,87183436800,20300,20300,20300,20300,0
|
|
20240117,170300,87183436800,20300,20300,20300,20300,0
|
|
20240117,170200,87183436800,20300,20300,20300,20300,0
|
|
20240117,170100,87183436800,20300,20300,20300,20300,0
|
|
20240117,170000,87183436800,20300,20300,20300,20300,0
|
|
20240117,165900,87183436800,20300,20300,20300,20300,0
|
|
20240117,165800,87183436800,20300,20300,20300,20300,0
|
|
20240117,165700,87183436800,20300,20300,20300,20300,0
|
|
20240117,165600,87183436800,20300,20300,20300,20300,113241
|
|
20240117,165500,87183436800,20300,20300,20300,20300,0
|
|
20240117,165400,87183436800,20300,20300,20300,20300,0
|
|
20240117,165300,87183436800,20300,20300,20300,20300,0
|
|
20240117,165200,87183436800,20300,20300,20300,20300,0
|
|
20240117,165100,87183436800,20300,20300,20300,20300,0
|
|
20240117,165000,87183436800,20300,20300,20300,20300,0
|
|
20240117,164900,87183436800,20300,20300,20300,20300,0
|
|
20240117,164800,87183436800,20300,20300,20300,20300,0
|
|
20240117,164700,87183436800,20300,20300,20300,20300,0
|
|
20240117,164600,87183436800,20300,20300,20300,20300,0
|
|
20240117,164500,87183436800,20300,20300,20300,20300,0
|
|
20240117,164400,87183436800,20300,20300,20300,20300,0
|
|
20240117,164300,87183436800,20300,20300,20300,20300,0
|
|
20240117,164200,87183436800,20300,20300,20300,20300,0
|
|
20240117,164100,87183436800,20300,20300,20300,20300,0
|
|
20240117,164000,87183436800,20300,20300,20300,20300,0
|
|
20240117,163900,87183436800,20300,20300,20300,20300,0
|
|
20240117,163800,87183436800,20300,20300,20300,20300,0
|
|
20240117,163700,87183436800,20300,20300,20300,20300,0
|
|
20240117,163600,87183436800,20300,20300,20300,20300,0
|
|
20240117,163500,87183436800,20300,20300,20300,20300,0
|
|
20240117,163400,87183436800,20300,20300,20300,20300,0
|
|
20240117,163300,87183436800,20300,20300,20300,20300,0
|
|
20240117,163200,87183436800,20300,20300,20300,20300,0
|
|
20240117,163100,87183436800,20300,20300,20300,20300,0
|
|
20240117,163000,87183436800,20300,20300,20300,20300,0
|
|
20240117,162900,87183436800,20300,20300,20300,20300,0
|
|
20240117,162800,87183436800,20300,20300,20300,20300,0
|
|
20240117,162700,87183436800,20300,20300,20300,20300,0
|
|
20240117,162600,87183436800,20300,20300,20300,20300,113241
|
|
20240117,162500,87183436800,20300,20300,20300,20300,0
|
|
20240117,162400,87183436800,20300,20300,20300,20300,0
|
|
20240117,162300,87183436800,20300,20300,20300,20300,0
|
|
20240117,162200,87183436800,20300,20300,20300,20300,0
|
|
20240117,162100,87183436800,20300,20300,20300,20300,0
|
|
20240117,162000,87183436800,20300,20300,20300,20300,0
|
|
20240117,161900,87183436800,20300,20300,20300,20300,0
|
|
20240117,161800,87183436800,20300,20300,20300,20300,0
|
|
20240117,161700,87183436800,20300,20300,20300,20300,0
|
|
20240117,161600,87183436800,20300,20300,20300,20300,0
|
|
20240117,161500,87183436800,20300,20300,20300,20300,0
|
|
20240117,161400,87183436800,20300,20300,20300,20300,0
|
|
20240117,161300,87183436800,20300,20300,20300,20300,0
|
|
20240117,161200,87183436800,20300,20300,20300,20300,0
|
|
20240117,161100,87183436800,20300,20300,20300,20300,0
|
|
20240117,161000,87183436800,20300,20300,20300,20300,0
|
|
20240117,160900,87183436800,20300,20300,20300,20300,0
|
|
20240117,160800,87183436800,20300,20300,20300,20300,0
|
|
20240117,160700,87183436800,20300,20300,20300,20300,0
|
|
20240117,160600,87183436800,20300,20300,20300,20300,0
|
|
20240117,160500,87183436800,20300,20300,20300,20300,0
|
|
20240117,160400,87183436800,20300,20300,20300,20300,0
|
|
20240117,160300,87183436800,20300,20300,20300,20300,0
|
|
20240117,160200,87183436800,20300,20300,20300,20300,0
|
|
20240117,160100,87183436800,20300,20300,20300,20300,0
|
|
20240117,160000,87183436800,20300,20300,20300,20300,0
|
|
20240117,155900,87183436800,20300,20300,20300,20300,0
|
|
20240117,155800,87183436800,20300,20300,20300,20300,0
|
|
20240117,155700,87183436800,20300,20300,20300,20300,0
|
|
20240117,155600,87183436800,20300,20300,20300,20300,113241
|
|
20240117,155500,87183436800,20300,20300,20300,20300,0
|
|
20240117,155400,87183436800,20300,20300,20300,20300,0
|
|
20240117,155300,87183436800,20300,20300,20300,20300,0
|
|
20240117,155200,87183436800,20300,20300,20300,20300,0
|
|
20240117,155100,87183436800,20300,20300,20300,20300,0
|
|
20240117,155000,87183436800,20300,20300,20300,20300,0
|
|
20240117,154900,87183436800,20300,20300,20300,20300,0
|
|
20240117,154800,87183436800,20300,20300,20300,20300,0
|
|
20240117,154700,87183436800,20300,20300,20300,20300,0
|
|
20240117,154600,87183436800,20300,20300,20300,20300,0
|
|
20240117,154500,87183436800,20300,20300,20300,20300,0
|
|
20240117,154400,87183436800,20300,20300,20300,20300,0
|
|
20240117,154300,87183436800,20300,20300,20300,20300,0
|
|
20240117,154200,87183436800,20300,20300,20300,20300,0
|
|
20240117,154100,87183436800,20300,20300,20300,20300,0
|
|
20240117,154000,87183436800,20300,20300,20300,20300,0
|
|
20240117,153900,87183436800,20300,20300,20300,20300,0
|
|
20240117,153800,87183436800,20300,20300,20300,20300,0
|
|
20240117,153700,87183436800,20300,20300,20300,20300,0
|
|
20240117,153600,87183436800,20300,20300,20300,20300,0
|
|
20240117,153500,87183436800,20300,20300,20300,20300,0
|
|
20240117,153400,87183436800,20300,20300,20300,20300,0
|
|
20240117,153300,87183436800,20300,20300,20300,20300,0
|
|
20240117,153200,87183436800,20300,20300,20300,20300,0
|
|
20240117,153100,87183436800,20300,20300,20300,20300,0
|
|
20240117,153000,87183436800,20300,20300,20300,20300,113241
|
|
20240117,152900,84884644500,20350,20350,20350,20350,0
|
|
20240117,152800,84884644500,20350,20350,20350,20350,0
|
|
20240117,152700,84884644500,20350,20350,20350,20350,0
|
|
20240117,152600,84884644500,20350,20350,20350,20350,0
|
|
20240117,152500,84884644500,20350,20350,20350,20350,0
|
|
20240117,152400,84884644500,20350,20350,20350,20350,0
|
|
20240117,152300,84884644500,20350,20350,20350,20350,0
|
|
20240117,152200,84884644500,20350,20350,20350,20350,0
|
|
20240117,152100,84884644500,20350,20350,20350,20350,0
|
|
20240117,152000,84884644500,20350,20350,20350,20350,0
|
|
20240117,151900,84884644500,20350,20400,20400,20350,8111
|
|
20240117,151800,84719509850,20400,20350,20400,20350,3714
|
|
20240117,151700,84643906050,20400,20350,20400,20300,5807
|
|
20240117,151600,84525668850,20400,20400,20400,20300,8453
|
|
20240117,151500,84353569800,20400,20350,20400,20300,3883
|
|
20240117,151400,84274466250,20350,20350,20400,20350,13422
|
|
20240117,151300,84001176900,20400,20350,20400,20350,4862
|
|
20240117,151200,83901998600,20350,20400,20450,20350,4550
|
|
20240117,151100,83809176400,20400,20400,20450,20400,6678
|
|
20240117,151000,83672923300,20400,20400,20450,20350,6782
|
|
20240117,150900,83534573600,20400,20350,20400,20350,4117
|
|
20240117,150800,83450610850,20400,20450,20450,20350,4937
|
|
20240117,150700,83349904150,20450,20350,20450,20350,3959
|
|
20240117,150600,83269046850,20400,20400,20450,20300,17356
|
|
20240117,150500,82915306750,20350,20350,20400,20350,9024
|
|
20240117,150400,82731613600,20350,20350,20400,20350,3647
|
|
20240117,150300,82657258200,20350,20400,20400,20350,2723
|
|
20240117,150200,82601738150,20400,20350,20400,20300,5770
|
|
20240117,150100,82484285350,20350,20350,20400,20300,4256
|
|
20240117,150000,82397689600,20350,20350,20350,20300,3374
|
|
20240117,145900,82329039950,20350,20350,20350,20300,4849
|
|
20240117,145800,82230373900,20350,20300,20350,20300,3730
|
|
20240117,145700,82154559500,20350,20350,20350,20300,8954
|
|
20240117,145600,81972690050,20350,20300,20350,20250,4804
|
|
20240117,145500,81875103250,20300,20300,20300,20250,9619
|
|
20240117,145400,81680157800,20300,20350,20350,20250,3963
|
|
20240117,145300,81599723400,20350,20300,20350,20300,9321
|
|
20240117,145200,81410407800,20350,20300,20350,20300,3744
|
|
20240117,145100,81334305000,20350,20350,20350,20300,2978
|
|
20240117,145000,81273737500,20350,20350,20350,20300,3036
|
|
20240117,144900,81212017600,20300,20350,20350,20300,3150
|
|
20240117,144800,81147977050,20350,20250,20350,20250,4752
|
|
20240117,144700,81051516050,20250,20300,20350,20250,7890
|
|
20240117,144600,80891334800,20300,20350,20350,20300,2805
|
|
20240117,144500,80834260050,20350,20350,20350,20300,3003
|
|
20240117,144400,80773178150,20350,20350,20350,20300,3056
|
|
20240117,144300,80711017150,20300,20350,20350,20300,2493
|
|
20240117,144200,80660316800,20350,20350,20350,20300,3197
|
|
20240117,144100,80595315050,20350,20350,20350,20300,3379
|
|
20240117,144000,80526637450,20350,20300,20350,20250,3751
|
|
20240117,143900,80450463050,20300,20300,20350,20250,7615
|
|
20240117,143800,80295869600,20300,20300,20300,20250,2661
|
|
20240117,143700,80241875300,20250,20250,20300,20250,3041
|
|
20240117,143600,80180258200,20250,20250,20300,20200,8388
|
|
20240117,143500,80010400200,20250,20250,20250,20200,2799
|
|
20240117,143400,79953744700,20250,20250,20250,20200,2541
|
|
20240117,143300,79902319800,20250,20200,20250,20200,2580
|
|
20240117,143200,79850125950,20250,20250,20250,20200,2111
|
|
20240117,143100,79807406500,20200,20200,20250,20150,9866
|
|
20240117,143000,79608259650,20200,20200,20250,20150,3174
|
|
20240117,142900,79544126000,20150,20200,20250,20150,3057
|
|
20240117,142800,79482339750,20200,20250,20250,20200,2696
|
|
20240117,142700,79427821700,20250,20250,20250,20150,3526
|
|
20240117,142600,79356649950,20250,20250,20250,20200,2041
|
|
20240117,142500,79315377150,20250,20250,20250,20150,3329
|
|
20240117,142400,79248084600,20250,20250,20250,20200,1027
|
|
20240117,142300,79227299350,20250,20250,20250,20200,1372
|
|
20240117,142200,79199534750,20250,20200,20250,20200,1042
|
|
20240117,142100,79178441350,20250,20250,20250,20200,3701
|
|
20240117,142000,79103530500,20250,20250,20300,20200,4101
|
|
20240117,141900,79020576850,20250,20250,20300,20200,7272
|
|
20240117,141800,78873313100,20250,20250,20300,20200,3558
|
|
20240117,141700,78801304050,20200,20250,20300,20200,1661
|
|
20240117,141600,78767667700,20250,20250,20300,20250,3773
|
|
20240117,141500,78691252900,20200,20200,20250,20200,7503
|
|
20240117,141400,78539588750,20200,20200,20250,20200,1675
|
|
20240117,141300,78505692250,20200,20250,20250,20200,3070
|
|
20240117,141200,78443624700,20200,20300,20300,20200,1604
|
|
20240117,141100,78411133950,20300,20250,20300,20200,2895
|
|
20240117,141000,78352496850,20250,20250,20300,20100,12588
|
|
20240117,140900,78098489550,20250,20250,20250,20200,833
|
|
20240117,140800,78081627500,20200,20150,20200,20150,4675
|
|
20240117,140700,77987218450,20200,20150,20200,20150,3320
|
|
20240117,140600,77920282650,20200,20150,20200,20150,5724
|
|
20240117,140500,77804885500,20150,20250,20250,20150,3482
|
|
20240117,140400,77734533600,20200,20250,20300,20200,5505
|
|
20240117,140300,77623247300,20250,20250,20250,20200,2355
|
|
20240117,140200,77575581750,20250,20200,20250,20150,1809
|
|
20240117,140100,77538986550,20200,20200,20250,20200,5831
|
|
20240117,140000,77421146400,20250,20250,20300,20200,1906
|
|
20240117,135900,77382524150,20200,20250,20300,20200,2364
|
|
20240117,135800,77334644050,20200,20200,20250,20150,4378
|
|
20240117,135700,77246257650,20200,20300,20300,20200,4587
|
|
20240117,135600,77153325600,20300,20250,20300,20200,8956
|
|
20240117,135500,76971937800,20250,20150,20250,20150,2136
|
|
20240117,135400,76928750450,20150,20150,20200,20150,3193
|
|
20240117,135300,76864345200,20150,20200,20200,20150,3027
|
|
20240117,135200,76803300800,20200,20250,20250,20150,8140
|
|
20240117,135100,76638847850,20250,20250,20250,20200,2041
|
|
20240117,135000,76597534650,20250,20250,20250,20200,2398
|
|
20240117,134900,76548998000,20250,20300,20300,20200,8420
|
|
20240117,134800,76378489150,20250,20300,20300,20250,3632
|
|
20240117,134700,76304887150,20250,20350,20350,20250,3592
|
|
20240117,134600,76231968150,20300,20300,20300,20250,5291
|
|
20240117,134500,76124587800,20300,20300,20300,20250,1003
|
|
20240117,134400,76104230700,20250,20300,20300,20250,1737
|
|
20240117,134300,76069003650,20300,20300,20300,20250,4927
|
|
20240117,134200,75969182200,20300,20250,20300,20250,1238
|
|
20240117,134100,75944083350,20250,20250,20300,20200,9908
|
|
20240117,134000,75743407900,20300,20250,20300,20250,1836
|
|
20240117,133900,75706151700,20300,20250,20300,20250,1114
|
|
20240117,133800,75683543350,20250,20300,20300,20250,1502
|
|
20240117,133700,75653075250,20250,20300,20300,20250,905
|
|
20240117,133600,75634712350,20300,20350,20350,20300,4557
|
|
20240117,133500,75542166700,20350,20300,20350,20300,2713
|
|
20240117,133400,75487042100,20350,20350,20350,20300,1432
|
|
20240117,133300,75457923050,20350,20350,20350,20300,1517
|
|
20240117,133200,75427063450,20350,20350,20350,20300,1698
|
|
20240117,133100,75392510450,20350,20350,20400,20350,2311
|
|
20240117,133000,75345429900,20350,20300,20400,20300,1998
|
|
20240117,132900,75304734050,20350,20400,20400,20350,3153
|
|
20240117,132800,75240561600,20400,20350,20400,20300,3486
|
|
20240117,132700,75169600150,20350,20350,20350,20300,5178
|
|
20240117,132600,75064243400,20350,20350,20400,20350,1426
|
|
20240117,132500,75035165600,20400,20350,20400,20350,2410
|
|
20240117,132400,74986081900,20400,20400,20400,20350,3518
|
|
20240117,132300,74914344100,20400,20350,20400,20350,1832
|
|
20240117,132200,74876985950,20400,20350,20400,20350,2880
|
|
20240117,132100,74818287250,20350,20350,20350,20300,4060
|
|
20240117,132000,74735671750,20350,20300,20350,20300,1248
|
|
20240117,131900,74710302350,20300,20350,20400,20300,13075
|
|
20240117,131800,74444281100,20400,20350,20400,20300,5587
|
|
20240117,131700,74330413000,20350,20300,20350,20250,9377
|
|
20240117,131600,74139871900,20300,20250,20300,20250,2024
|
|
20240117,131500,74098837750,20250,20250,20250,20200,2843
|
|
20240117,131400,74041270550,20250,20250,20250,20200,1777
|
|
20240117,131300,74005312300,20250,20250,20250,20200,6637
|
|
20240117,131200,73870934950,20250,20200,20250,20200,1648
|
|
20240117,131100,73837585050,20250,20200,20250,20200,2070
|
|
20240117,131000,73795682900,20200,20200,20250,20200,3565
|
|
20240117,130900,73723645300,20250,20200,20250,20200,4869
|
|
20240117,130800,73625274700,20200,20200,20200,20150,515
|
|
20240117,130700,73614885100,20150,20150,20200,20150,3598
|
|
20240117,130600,73542328050,20150,20100,20150,20050,112259
|
|
20240117,130500,71290982500,20150,20150,20150,20100,2579
|
|
20240117,130400,71239093800,20150,20200,20200,20150,4802
|
|
20240117,130300,71142308950,20150,20200,20200,20150,1574
|
|
20240117,130200,71110579350,20150,20100,20200,20100,14267
|
|
20240117,130100,70823116500,20100,20100,20150,20100,6932
|
|
20240117,130000,70683779250,20050,20200,20200,20050,35974
|
|
20240117,125900,69960016050,20200,20200,20200,20150,1459
|
|
20240117,125800,69930592100,20200,20200,20200,20150,1031
|
|
20240117,125700,69909802200,20150,20150,20200,20150,1518
|
|
20240117,125600,69879159600,20200,20200,20200,20150,1014
|
|
20240117,125500,69858694150,20200,20200,20200,20150,613
|
|
20240117,125400,69846316400,20150,20250,20250,20150,6936
|
|
20240117,125300,69706186350,20250,20200,20250,20200,1941
|
|
20240117,125200,69666970550,20200,20150,20250,20150,4346
|
|
20240117,125100,69579160350,20200,20150,20200,20150,7045
|
|
20240117,125000,69437138600,20200,20150,20200,20150,1366
|
|
20240117,124900,69409586100,20200,20150,20200,20150,1493
|
|
20240117,124800,69379462450,20200,20200,20200,20150,1127
|
|
20240117,124700,69356730850,20200,20200,20200,20150,2381
|
|
20240117,124600,69308721250,20200,20150,20200,20150,736
|
|
20240117,124500,69293890550,20200,20150,20200,20150,3340
|
|
20240117,124400,69226567700,20200,20200,20200,20150,7024
|
|
20240117,124300,69085001750,20200,20150,20200,20150,1798
|
|
20240117,124200,69048746100,20200,20200,20200,20150,990
|
|
20240117,124100,69028780100,20150,20150,20200,20150,2692
|
|
20240117,124000,68974516800,20200,20200,20200,20100,8227
|
|
20240117,123900,68808716700,20200,20150,20250,20150,4297
|
|
20240117,123800,68722017450,20150,20250,20250,20100,33677
|
|
20240117,123700,68043353050,20300,20250,20300,20150,123707
|
|
20240117,123600,65543488700,20250,20250,20300,20200,3114
|
|
20240117,123500,65480534250,20250,20250,20300,20250,1830
|
|
20240117,123400,65443466150,20300,20300,20300,20250,2274
|
|
20240117,123300,65397316200,20300,20250,20300,20250,3106
|
|
20240117,123200,65334394850,20250,20250,20300,20250,7235
|
|
20240117,123100,65187881700,20250,20250,20300,20250,1986
|
|
20240117,123000,65147655500,20250,20300,20300,20250,1474
|
|
20240117,122900,65117754300,20300,20300,20300,20250,355
|
|
20240117,122800,65110557400,20250,20300,20300,20250,1187
|
|
20240117,122700,65086508150,20250,20250,20300,20250,2906
|
|
20240117,122600,65027620450,20250,20250,20300,20250,440
|
|
20240117,122500,65018703150,20250,20250,20300,20250,1431
|
|
20240117,122400,64989717200,20250,20250,20300,20250,2254
|
|
20240117,122300,64944050500,20200,20250,20300,20200,14209
|
|
20240117,122200,64656548250,20250,20300,20350,20250,976
|
|
20240117,122100,64636755250,20300,20300,20350,20250,2907
|
|
20240117,122000,64577741800,20350,20400,20400,20250,8376
|
|
20240117,121900,64407728300,20400,20400,20400,20350,1428
|
|
20240117,121800,64378652200,20350,20350,20350,20300,3842
|
|
20240117,121700,64300490050,20350,20350,20350,20300,1087
|
|
20240117,121600,64278390950,20350,20300,20350,20250,3677
|
|
20240117,121500,64203765400,20300,20300,20300,20250,685
|
|
20240117,121400,64189876400,20250,20300,20300,20250,2495
|
|
20240117,121300,64139308950,20300,20350,20350,20250,1588
|
|
20240117,121200,64107074550,20300,20300,20300,20250,2715
|
|
20240117,121100,64051985900,20300,20350,20350,20300,2959
|
|
20240117,121000,63991902300,20300,20350,20350,20300,1807
|
|
20240117,120900,63955190400,20300,20350,20350,20250,1177
|
|
20240117,120800,63931291750,20300,20300,20350,20250,2821
|
|
20240117,120700,63874028400,20350,20250,20350,20250,3204
|
|
20240117,120600,63808990050,20300,20250,20300,20250,4872
|
|
20240117,120500,63710184450,20300,20300,20300,20250,1352
|
|
20240117,120400,63682791950,20300,20350,20350,20250,2792
|
|
20240117,120300,63626129400,20300,20350,20400,20250,10720
|
|
20240117,120200,63408175450,20350,20350,20350,20300,367
|
|
20240117,120100,63400718050,20350,20350,20350,20300,3506
|
|
20240117,120000,63329526750,20350,20300,20350,20250,1007
|
|
20240117,115900,63309057450,20350,20300,20350,20250,1929
|
|
20240117,115800,63269888250,20300,20300,20350,20250,8880
|
|
20240117,115700,63089667550,20350,20300,20350,20300,1454
|
|
20240117,115600,63060131000,20300,20350,20350,20300,1576
|
|
20240117,115500,63028092350,20350,20400,20400,20300,3793
|
|
20240117,115400,62950874200,20400,20400,20400,20350,1012
|
|
20240117,115300,62930230600,20400,20450,20450,20400,4189
|
|
20240117,115200,62844739650,20450,20450,20450,20400,5768
|
|
20240117,115100,62726994500,20450,20400,20450,20400,2962
|
|
20240117,115000,62666430850,20450,20400,20450,20350,4282
|
|
20240117,114900,62579027900,20350,20400,20400,20350,1274
|
|
20240117,114800,62553053550,20400,20400,20400,20350,7298
|
|
20240117,114700,62404270100,20400,20400,20400,20350,3120
|
|
20240117,114600,62340653400,20400,20350,20400,20300,3164
|
|
20240117,114500,62276277350,20350,20350,20350,20300,1162
|
|
20240117,114400,62252658050,20350,20300,20350,20300,10949
|
|
20240117,114300,62030381200,20300,20250,20300,20250,1495
|
|
20240117,114200,62000064800,20300,20300,20300,20250,1931
|
|
20240117,114100,61960929700,20300,20300,20300,20250,1178
|
|
20240117,114000,61937022100,20300,20250,20300,20250,2019
|
|
20240117,113900,61896118200,20300,20300,20300,20250,1001
|
|
20240117,113800,61875806450,20300,20350,20350,20200,5052
|
|
20240117,113700,61773460100,20300,20350,20350,20300,3650
|
|
20240117,113600,61699343900,20300,20200,20350,20200,10395
|
|
20240117,113500,61488515150,20200,20250,20300,20200,14559
|
|
20240117,113400,61193728900,20300,20300,20350,20250,5782
|
|
20240117,113300,61076353800,20350,20300,20350,20300,1350
|
|
20240117,113200,61048912750,20350,20350,20350,20300,2230
|
|
20240117,113100,61003565900,20350,20350,20350,20300,6199
|
|
20240117,113000,60877549200,20300,20350,20350,20300,1025
|
|
20240117,112900,60856722250,20350,20300,20350,20250,8129
|
|
20240117,112800,60691711850,20300,20250,20300,20250,1160
|
|
20240117,112700,60668171900,20300,20300,20300,20250,2229
|
|
20240117,112600,60622986750,20300,20250,20300,20250,2180
|
|
20240117,112500,60578759550,20300,20300,20300,20250,5430
|
|
20240117,112400,60468659750,20250,20350,20350,20250,5878
|
|
20240117,112300,60349333950,20350,20250,20350,20250,6100
|
|
20240117,112200,60225544150,20250,20250,20300,20250,4480
|
|
20240117,112100,60134791900,20250,20250,20300,20200,3735
|
|
20240117,112000,60059152900,20300,20300,20300,20200,5504
|
|
20240117,111900,59947678750,20300,20300,20350,20250,4814
|
|
20240117,111800,59849995700,20300,20250,20300,20150,24255
|
|
20240117,111700,59359324700,20200,20300,20350,20150,65448
|
|
20240117,111600,58034763350,20300,20300,20350,20300,9041
|
|
20240117,111500,57851177350,20350,20400,20400,20300,12970
|
|
20240117,111400,57587563800,20400,20400,20450,20350,45777
|
|
20240117,111300,56654915500,20400,20450,20450,20400,1162
|
|
20240117,111200,56631158450,20400,20450,20500,20400,19738
|
|
20240117,111100,56227735250,20450,20500,20500,20450,1341
|
|
20240117,111000,56200255600,20500,20450,20500,20450,733
|
|
20240117,110900,56185258900,20500,20500,20500,20450,3218
|
|
20240117,110800,56119348700,20450,20450,20500,20450,2578
|
|
20240117,110700,56066604550,20450,20500,20500,20450,974
|
|
20240117,110600,56046655700,20500,20450,20500,20450,3335
|
|
20240117,110500,55978421900,20450,20450,20450,20400,8937
|
|
20240117,110400,55795790500,20450,20450,20450,20400,5282
|
|
20240117,110300,55687911350,20400,20450,20450,20400,5913
|
|
20240117,110200,55567243100,20450,20500,20500,20400,16714
|
|
20240117,110100,55225471850,20500,20500,20500,20450,1878
|
|
20240117,110000,55187016350,20500,20450,20500,20450,811
|
|
20240117,105900,55170406600,20500,20450,20500,20450,3644
|
|
20240117,105800,55095771600,20500,20550,20550,20450,8572
|
|
20240117,105700,54919983050,20550,20550,20550,20500,3030
|
|
20240117,105600,54857718500,20550,20450,20550,20450,4058
|
|
20240117,105500,54774589250,20450,20550,20550,20450,6925
|
|
20240117,105400,54632660050,20500,20550,20550,20500,3518
|
|
20240117,105300,54560397650,20550,20550,20550,20450,16985
|
|
20240117,105200,54212177450,20550,20550,20600,20500,10640
|
|
20240117,105100,53993521200,20600,20600,20600,20550,13638
|
|
20240117,105000,53712607950,20600,20550,20600,20500,19208
|
|
20240117,104900,53317816400,20550,20400,20550,20400,21479
|
|
20240117,104800,52878007900,20400,20450,20450,20400,2998
|
|
20240117,104700,52816807800,20400,20400,20450,20400,12788
|
|
20240117,104600,52555917750,20400,20400,20450,20350,11113
|
|
20240117,104500,52329218200,20400,20400,20450,20350,33200
|
|
20240117,104400,51652157600,20400,20450,20500,20400,8473
|
|
20240117,104300,51478869250,20500,20450,20500,20450,7588
|
|
20240117,104200,51323424950,20450,20500,20500,20450,3115
|
|
20240117,104100,51259659100,20450,20500,20500,20450,1620
|
|
20240117,104000,51226506400,20450,20500,20500,20450,9429
|
|
20240117,103900,51033503550,20450,20450,20500,20450,1377
|
|
20240117,103800,51005310100,20450,20500,20500,20450,2042
|
|
20240117,103700,50963523500,20500,20450,20500,20450,10425
|
|
20240117,103600,50750314350,20450,20450,20450,20400,2938
|
|
20240117,103500,50690335900,20450,20450,20500,20400,17000
|
|
20240117,103400,50342756200,20500,20450,20500,20450,5538
|
|
20240117,103300,50229317500,20500,20450,20500,20450,9690
|
|
20240117,103200,50031128850,20450,20500,20500,20450,6499
|
|
20240117,103100,49898141500,20450,20450,20500,20450,2257
|
|
20240117,103000,49851936500,20500,20500,20500,20450,8256
|
|
20240117,102900,49682746500,20450,20500,20500,20450,2846
|
|
20240117,102800,49624445400,20500,20500,20550,20450,6278
|
|
20240117,102700,49495749400,20500,20450,20500,20400,11491
|
|
20240117,102600,49260411700,20400,20450,20450,20400,5701
|
|
20240117,102500,49143894450,20450,20400,20450,20400,10027
|
|
20240117,102400,48939109650,20450,20450,20500,20400,15928
|
|
20240117,102300,48613416300,20450,20450,20500,20400,5388
|
|
20240117,102200,48503199650,20450,20450,20450,20350,36542
|
|
20240117,102100,47757894950,20450,20500,20500,20400,43379
|
|
20240117,102000,46871538950,20500,20500,20550,20450,15055
|
|
20240117,101900,46563072300,20500,20500,20550,20500,8776
|
|
20240117,101800,46383132700,20500,20550,20550,20500,1961
|
|
20240117,101700,46342873450,20550,20600,20600,20500,6068
|
|
20240117,101600,46218178650,20600,20650,20700,20550,11388
|
|
20240117,101500,45983537150,20650,20650,20700,20600,5915
|
|
20240117,101400,45861471450,20650,20550,20650,20550,7368
|
|
20240117,101300,45709691800,20600,20550,20600,20500,7763
|
|
20240117,101200,45550123850,20550,20500,20550,20450,9619
|
|
20240117,101100,45352941200,20500,20450,20500,20450,6638
|
|
20240117,101000,45216962150,20450,20550,20550,20450,30178
|
|
20240117,100900,44598629900,20500,20500,20550,20500,11089
|
|
20240117,100800,44371133000,20500,20500,20600,20450,53929
|
|
20240117,100700,43264269100,20550,20500,20550,20500,5835
|
|
20240117,100600,43144506150,20500,20500,20550,20500,9850
|
|
20240117,100500,42942488150,20500,20600,20600,20500,23157
|
|
20240117,100400,42466507600,20550,20600,20650,20550,24134
|
|
20240117,100300,41969344100,20550,20700,20750,20550,89511
|
|
20240117,100200,40120335350,20750,20900,20900,20700,43798
|
|
20240117,100100,39209253000,20900,20900,20950,20800,38466
|
|
20240117,100000,38406176050,20950,20800,20950,20800,28267
|
|
20240117,095900,37816025850,20850,20950,20950,20800,43708
|
|
20240117,095800,36903530550,20950,20900,20950,20850,29022
|
|
20240117,095700,36296362000,20950,20900,20950,20850,21423
|
|
20240117,095600,35848701950,20900,20800,20900,20750,14967
|
|
20240117,095500,35537033000,20850,20850,20900,20750,65233
|
|
20240117,095400,34178070200,20850,20900,20900,20750,38161
|
|
20240117,095300,33383122850,20900,20900,20900,20800,23464
|
|
20240117,095200,32894218050,20900,20750,20900,20700,22250
|
|
20240117,095100,32431173700,20750,20700,20800,20700,18858
|
|
20240117,095000,32039794200,20750,20800,20850,20700,33258
|
|
20240117,094900,31349647650,20800,20800,20850,20750,24326
|
|
20240117,094800,30843754200,20800,20850,20900,20750,76551
|
|
20240117,094700,29249108750,20850,21000,21050,20800,192442
|
|
20240117,094600,25217083400,21000,20800,21000,20800,165441
|
|
20240117,094500,21757100550,20800,20700,20850,20700,64245
|
|
20240117,094400,20421761850,20650,20600,20700,20600,9402
|
|
20240117,094300,20227489650,20600,20600,20650,20600,6238
|
|
20240117,094200,20098920300,20650,20550,20650,20500,14857
|
|
20240117,094100,19793490850,20500,20550,20550,20500,19994
|
|
20240117,094000,19382725650,20550,20650,20650,20550,14711
|
|
20240117,093900,19079733900,20600,20700,20700,20600,17759
|
|
20240117,093800,18712792800,20700,20850,20850,20650,33693
|
|
20240117,093700,18014122400,20800,20800,20850,20800,9053
|
|
20240117,093600,17825604250,20800,20700,20800,20700,23067
|
|
20240117,093500,17346421700,20700,20800,20800,20700,25404
|
|
20240117,093400,16819251300,20750,20850,20850,20750,30709
|
|
20240117,093300,16180487500,20850,20850,20850,20800,23932
|
|
20240117,093200,15681632350,20850,20750,20850,20750,23753
|
|
20240117,093100,15187318100,20800,20750,20800,20700,22644
|
|
20240117,093000,14717405200,20750,20750,20750,20650,8782
|
|
20240117,092900,14535469100,20700,20750,20800,20700,11262
|
|
20240117,092800,14301710500,20750,20650,20800,20650,17166
|
|
20240117,092700,13945914300,20650,20750,20800,20650,19847
|
|
20240117,092600,13534830450,20800,20800,20850,20700,48326
|
|
20240117,092500,12530401850,20800,20700,20800,20700,25959
|
|
20240117,092400,11991527200,20700,20600,20750,20550,30684
|
|
20240117,092300,11356744950,20600,20550,20650,20500,14826
|
|
20240117,092200,11051475600,20550,20450,20550,20450,11739
|
|
20240117,092100,10810720850,20450,20400,20450,20350,21722
|
|
20240117,092000,10367097750,20400,20400,20450,20400,7430
|
|
20240117,091900,10215499500,20400,20500,20550,20400,21425
|
|
20240117,091800,9776968650,20500,20550,20550,20500,5426
|
|
20240117,091700,9665496700,20550,20500,20550,20500,13748
|
|
20240117,091600,9383332050,20500,20550,20550,20450,23805
|
|
20240117,091500,8895223300,20500,20500,20600,20500,9775
|
|
20240117,091400,8694646000,20450,20500,20500,20400,28654
|
|
20240117,091300,8108084100,20450,20550,20550,20450,18679
|
|
20240117,091200,7724872550,20500,20600,20650,20500,13840
|
|
20240117,091100,7440326900,20600,20550,20650,20500,9613
|
|
20240117,091000,7242458300,20550,20550,20550,20500,44889
|
|
20240117,090900,6320282350,20600,20600,20600,20500,18867
|
|
20240117,090800,5932787000,20600,20800,20900,20550,56981
|
|
20240117,090700,4752214250,20800,20750,20850,20750,31010
|
|
20240117,090600,4107135750,20750,20800,20800,20700,12020
|
|
20240117,090500,3857708300,20750,20750,20800,20700,11134
|
|
20240117,090400,3626619700,20750,20800,20800,20700,12539
|
|
20240117,090300,3366412750,20800,20800,20900,20750,20765
|
|
20240117,090200,2934437000,20850,20750,20950,20700,85951
|
|
20240117,090100,1144542500,20750,20700,20750,20650,8097
|
|
20240117,090000,977005000,20650,20700,20800,20650,39924
|