585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,194200,58579170800,29900,29900,29900,29900,29208
|
|
20240102,194100,58579170800,29900,29900,29900,29900,0
|
|
20240102,194000,58579170800,29900,29900,29900,29900,0
|
|
20240102,193900,58579170800,29900,29900,29900,29900,0
|
|
20240102,193800,58579170800,29900,29900,29900,29900,0
|
|
20240102,193700,58579170800,29900,29900,29900,29900,0
|
|
20240102,193600,58579170800,29900,29900,29900,29900,0
|
|
20240102,193500,58579170800,29900,29900,29900,29900,0
|
|
20240102,193400,58579170800,29900,29900,29900,29900,0
|
|
20240102,193300,58579170800,29900,29900,29900,29900,0
|
|
20240102,193200,58579170800,29900,29900,29900,29900,0
|
|
20240102,193100,58579170800,29900,29900,29900,29900,0
|
|
20240102,193000,58579170800,29900,29900,29900,29900,0
|
|
20240102,192900,58579170800,29900,29900,29900,29900,0
|
|
20240102,192800,58579170800,29900,29900,29900,29900,0
|
|
20240102,192700,58579170800,29900,29900,29900,29900,0
|
|
20240102,192600,58579170800,29900,29900,29900,29900,0
|
|
20240102,192500,58579170800,29900,29900,29900,29900,0
|
|
20240102,192400,58579170800,29900,29900,29900,29900,0
|
|
20240102,192300,58579170800,29900,29900,29900,29900,0
|
|
20240102,192200,58579170800,29900,29900,29900,29900,0
|
|
20240102,192100,58579170800,29900,29900,29900,29900,0
|
|
20240102,192000,58579170800,29900,29900,29900,29900,0
|
|
20240102,191900,58579170800,29900,29900,29900,29900,0
|
|
20240102,191800,58579170800,29900,29900,29900,29900,0
|
|
20240102,191700,58579170800,29900,29900,29900,29900,0
|
|
20240102,191600,58579170800,29900,29900,29900,29900,0
|
|
20240102,191500,58579170800,29900,29900,29900,29900,0
|
|
20240102,191400,58579170800,29900,29900,29900,29900,0
|
|
20240102,191300,58579170800,29900,29900,29900,29900,0
|
|
20240102,191200,58579170800,29900,29900,29900,29900,29208
|
|
20240102,191100,58579170800,29900,29900,29900,29900,0
|
|
20240102,191000,58579170800,29900,29900,29900,29900,0
|
|
20240102,190900,58579170800,29900,29900,29900,29900,0
|
|
20240102,190800,58579170800,29900,29900,29900,29900,0
|
|
20240102,190700,58579170800,29900,29900,29900,29900,0
|
|
20240102,190600,58579170800,29900,29900,29900,29900,0
|
|
20240102,190500,58579170800,29900,29900,29900,29900,0
|
|
20240102,190400,58579170800,29900,29900,29900,29900,0
|
|
20240102,190300,58579170800,29900,29900,29900,29900,0
|
|
20240102,190200,58579170800,29900,29900,29900,29900,0
|
|
20240102,190100,58579170800,29900,29900,29900,29900,0
|
|
20240102,190000,58579170800,29900,29900,29900,29900,0
|
|
20240102,185900,58579170800,29900,29900,29900,29900,0
|
|
20240102,185800,58579170800,29900,29900,29900,29900,0
|
|
20240102,185700,58579170800,29900,29900,29900,29900,0
|
|
20240102,185600,58579170800,29900,29900,29900,29900,0
|
|
20240102,185500,58579170800,29900,29900,29900,29900,0
|
|
20240102,185400,58579170800,29900,29900,29900,29900,0
|
|
20240102,185300,58579170800,29900,29900,29900,29900,0
|
|
20240102,185200,58579170800,29900,29900,29900,29900,0
|
|
20240102,185100,58579170800,29900,29900,29900,29900,0
|
|
20240102,185000,58579170800,29900,29900,29900,29900,0
|
|
20240102,184900,58579170800,29900,29900,29900,29900,0
|
|
20240102,184800,58579170800,29900,29900,29900,29900,0
|
|
20240102,184700,58579170800,29900,29900,29900,29900,0
|
|
20240102,184600,58579170800,29900,29900,29900,29900,0
|
|
20240102,184500,58579170800,29900,29900,29900,29900,0
|
|
20240102,184400,58579170800,29900,29900,29900,29900,0
|
|
20240102,184300,58579170800,29900,29900,29900,29900,0
|
|
20240102,184200,58579170800,29900,29900,29900,29900,29208
|
|
20240102,184100,58579170800,29900,29900,29900,29900,0
|
|
20240102,184000,58579170800,29900,29900,29900,29900,0
|
|
20240102,183900,58579170800,29900,29900,29900,29900,0
|
|
20240102,183800,58579170800,29900,29900,29900,29900,0
|
|
20240102,183700,58579170800,29900,29900,29900,29900,0
|
|
20240102,183600,58579170800,29900,29900,29900,29900,0
|
|
20240102,183500,58579170800,29900,29900,29900,29900,0
|
|
20240102,183400,58579170800,29900,29900,29900,29900,0
|
|
20240102,183300,58579170800,29900,29900,29900,29900,0
|
|
20240102,183200,58579170800,29900,29900,29900,29900,0
|
|
20240102,183100,58579170800,29900,29900,29900,29900,0
|
|
20240102,183000,58579170800,29900,29900,29900,29900,0
|
|
20240102,182900,58579170800,29900,29900,29900,29900,0
|
|
20240102,182800,58579170800,29900,29900,29900,29900,0
|
|
20240102,182700,58579170800,29900,29900,29900,29900,0
|
|
20240102,182600,58579170800,29900,29900,29900,29900,0
|
|
20240102,182500,58579170800,29900,29900,29900,29900,0
|
|
20240102,182400,58579170800,29900,29900,29900,29900,0
|
|
20240102,182300,58579170800,29900,29900,29900,29900,0
|
|
20240102,182200,58579170800,29900,29900,29900,29900,0
|
|
20240102,182100,58579170800,29900,29900,29900,29900,0
|
|
20240102,182000,58579170800,29900,29900,29900,29900,0
|
|
20240102,181900,58579170800,29900,29900,29900,29900,0
|
|
20240102,181800,58579170800,29900,29900,29900,29900,0
|
|
20240102,181700,58579170800,29900,29900,29900,29900,0
|
|
20240102,181600,58579170800,29900,29900,29900,29900,0
|
|
20240102,181500,58579170800,29900,29900,29900,29900,0
|
|
20240102,181400,58579170800,29900,29900,29900,29900,0
|
|
20240102,181300,58579170800,29900,29900,29900,29900,0
|
|
20240102,181200,58579170800,29900,29900,29900,29900,29208
|
|
20240102,181100,58579170800,29900,29900,29900,29900,0
|
|
20240102,181000,58579170800,29900,29900,29900,29900,0
|
|
20240102,180900,58579170800,29900,29900,29900,29900,0
|
|
20240102,180800,58579170800,29900,29900,29900,29900,0
|
|
20240102,180700,58579170800,29900,29900,29900,29900,0
|
|
20240102,180600,58579170800,29900,29900,29900,29900,0
|
|
20240102,180500,58579170800,29900,29900,29900,29900,0
|
|
20240102,180400,58579170800,29900,29900,29900,29900,0
|
|
20240102,180300,58579170800,29900,29900,29900,29900,0
|
|
20240102,180200,58579170800,29900,29900,29900,29900,0
|
|
20240102,180100,58579170800,29900,29900,29900,29900,0
|
|
20240102,180000,58579170800,29900,29900,29900,29900,0
|
|
20240102,175900,58579170800,29900,29900,29900,29900,0
|
|
20240102,175800,58579170800,29900,29900,29900,29900,0
|
|
20240102,175700,58579170800,29900,29900,29900,29900,0
|
|
20240102,175600,58579170800,29900,29900,29900,29900,0
|
|
20240102,175500,58579170800,29900,29900,29900,29900,0
|
|
20240102,175400,58579170800,29900,29900,29900,29900,0
|
|
20240102,175300,58579170800,29900,29900,29900,29900,0
|
|
20240102,175200,58579170800,29900,29900,29900,29900,0
|
|
20240102,175100,58579170800,29900,29900,29900,29900,0
|
|
20240102,175000,58579170800,29900,29900,29900,29900,0
|
|
20240102,174900,58579170800,29900,29900,29900,29900,0
|
|
20240102,174800,58579170800,29900,29900,29900,29900,0
|
|
20240102,174700,58579170800,29900,29900,29900,29900,0
|
|
20240102,174600,58579170800,29900,29900,29900,29900,0
|
|
20240102,174500,58579170800,29900,29900,29900,29900,0
|
|
20240102,174400,58579170800,29900,29900,29900,29900,0
|
|
20240102,174300,58579170800,29900,29900,29900,29900,0
|
|
20240102,174200,58579170800,29900,29900,29900,29900,29208
|
|
20240102,174100,58579170800,29900,29900,29900,29900,0
|
|
20240102,174000,58579170800,29900,29900,29900,29900,0
|
|
20240102,173900,58579170800,29900,29900,29900,29900,0
|
|
20240102,173800,58579170800,29900,29900,29900,29900,0
|
|
20240102,173700,58579170800,29900,29900,29900,29900,0
|
|
20240102,173600,58579170800,29900,29900,29900,29900,0
|
|
20240102,173500,58579170800,29900,29900,29900,29900,0
|
|
20240102,173400,58579170800,29900,29900,29900,29900,0
|
|
20240102,173300,58579170800,29900,29900,29900,29900,0
|
|
20240102,173200,58579170800,29900,29900,29900,29900,0
|
|
20240102,173100,58579170800,29900,29900,29900,29900,0
|
|
20240102,173000,58579170800,29900,29900,29900,29900,0
|
|
20240102,172900,58579170800,29900,29900,29900,29900,0
|
|
20240102,172800,58579170800,29900,29900,29900,29900,0
|
|
20240102,172700,58579170800,29900,29900,29900,29900,0
|
|
20240102,172600,58579170800,29900,29900,29900,29900,0
|
|
20240102,172500,58579170800,29900,29900,29900,29900,0
|
|
20240102,172400,58579170800,29900,29900,29900,29900,0
|
|
20240102,172300,58579170800,29900,29900,29900,29900,0
|
|
20240102,172200,58579170800,29900,29900,29900,29900,0
|
|
20240102,172100,58579170800,29900,29900,29900,29900,0
|
|
20240102,172000,58579170800,29900,29900,29900,29900,0
|
|
20240102,171900,58579170800,29900,29900,29900,29900,0
|
|
20240102,171800,58579170800,29900,29900,29900,29900,0
|
|
20240102,171700,58579170800,29900,29900,29900,29900,0
|
|
20240102,171600,58579170800,29900,29900,29900,29900,0
|
|
20240102,171500,58579170800,29900,29900,29900,29900,0
|
|
20240102,171400,58579170800,29900,29900,29900,29900,0
|
|
20240102,171300,58579170800,29900,29900,29900,29900,0
|
|
20240102,171200,58579170800,29900,29900,29900,29900,29208
|
|
20240102,171100,58579170800,29900,29900,29900,29900,0
|
|
20240102,171000,58579170800,29900,29900,29900,29900,0
|
|
20240102,170900,58579170800,29900,29900,29900,29900,0
|
|
20240102,170800,58579170800,29900,29900,29900,29900,0
|
|
20240102,170700,58579170800,29900,29900,29900,29900,0
|
|
20240102,170600,58579170800,29900,29900,29900,29900,0
|
|
20240102,170500,58579170800,29900,29900,29900,29900,0
|
|
20240102,170400,58579170800,29900,29900,29900,29900,0
|
|
20240102,170300,58579170800,29900,29900,29900,29900,0
|
|
20240102,170200,58579170800,29900,29900,29900,29900,0
|
|
20240102,170100,58579170800,29900,29900,29900,29900,0
|
|
20240102,170000,58579170800,29900,29900,29900,29900,0
|
|
20240102,165900,58579170800,29900,29900,29900,29900,0
|
|
20240102,165800,58579170800,29900,29900,29900,29900,0
|
|
20240102,165700,58579170800,29900,29900,29900,29900,0
|
|
20240102,165600,58579170800,29900,29900,29900,29900,0
|
|
20240102,165500,58579170800,29900,29900,29900,29900,0
|
|
20240102,165400,58579170800,29900,29900,29900,29900,0
|
|
20240102,165300,58579170800,29900,29900,29900,29900,0
|
|
20240102,165200,58579170800,29900,29900,29900,29900,0
|
|
20240102,165100,58579170800,29900,29900,29900,29900,0
|
|
20240102,165000,58579170800,29900,29900,29900,29900,0
|
|
20240102,164900,58579170800,29900,29900,29900,29900,0
|
|
20240102,164800,58579170800,29900,29900,29900,29900,0
|
|
20240102,164700,58579170800,29900,29900,29900,29900,0
|
|
20240102,164600,58579170800,29900,29900,29900,29900,0
|
|
20240102,164500,58579170800,29900,29900,29900,29900,0
|
|
20240102,164400,58579170800,29900,29900,29900,29900,0
|
|
20240102,164300,58579170800,29900,29900,29900,29900,0
|
|
20240102,164200,58579170800,29900,29900,29900,29900,29208
|
|
20240102,164100,58579170800,29900,29900,29900,29900,0
|
|
20240102,164000,58579170800,29900,29900,29900,29900,0
|
|
20240102,163900,58579170800,29900,29900,29900,29900,0
|
|
20240102,163800,58579170800,29900,29900,29900,29900,0
|
|
20240102,163700,58579170800,29900,29900,29900,29900,0
|
|
20240102,163600,58579170800,29900,29900,29900,29900,0
|
|
20240102,163500,58579170800,29900,29900,29900,29900,0
|
|
20240102,163400,58579170800,29900,29900,29900,29900,0
|
|
20240102,163300,58579170800,29900,29900,29900,29900,0
|
|
20240102,163200,58579170800,29900,29900,29900,29900,0
|
|
20240102,163100,58579170800,29900,29900,29900,29900,0
|
|
20240102,163000,58579170800,29900,29900,29900,29900,0
|
|
20240102,162900,58579170800,29900,29900,29900,29900,0
|
|
20240102,162800,58579170800,29900,29900,29900,29900,0
|
|
20240102,162700,58579170800,29900,29900,29900,29900,0
|
|
20240102,162600,58579170800,29900,29900,29900,29900,0
|
|
20240102,162500,58579170800,29900,29900,29900,29900,0
|
|
20240102,162400,58579170800,29900,29900,29900,29900,0
|
|
20240102,162300,58579170800,29900,29900,29900,29900,0
|
|
20240102,162200,58579170800,29900,29900,29900,29900,0
|
|
20240102,162100,58579170800,29900,29900,29900,29900,0
|
|
20240102,162000,58579170800,29900,29900,29900,29900,0
|
|
20240102,161900,58579170800,29900,29900,29900,29900,0
|
|
20240102,161800,58579170800,29900,29900,29900,29900,0
|
|
20240102,161700,58579170800,29900,29900,29900,29900,0
|
|
20240102,161600,58579170800,29900,29900,29900,29900,0
|
|
20240102,161500,58579170800,29900,29900,29900,29900,0
|
|
20240102,161400,58579170800,29900,29900,29900,29900,0
|
|
20240102,161300,58579170800,29900,29900,29900,29900,0
|
|
20240102,161200,58579170800,29900,29900,29900,29900,29208
|
|
20240102,161100,58579170800,29900,29900,29900,29900,0
|
|
20240102,161000,58579170800,29900,29900,29900,29900,0
|
|
20240102,160900,58579170800,29900,29900,29900,29900,0
|
|
20240102,160800,58579170800,29900,29900,29900,29900,0
|
|
20240102,160700,58579170800,29900,29900,29900,29900,0
|
|
20240102,160600,58579170800,29900,29900,29900,29900,0
|
|
20240102,160500,58579170800,29900,29900,29900,29900,0
|
|
20240102,160400,58579170800,29900,29900,29900,29900,0
|
|
20240102,160300,58579170800,29900,29900,29900,29900,0
|
|
20240102,160200,58579170800,29900,29900,29900,29900,0
|
|
20240102,160100,58579170800,29900,29900,29900,29900,0
|
|
20240102,160000,58579170800,29900,29900,29900,29900,0
|
|
20240102,155900,58579170800,29900,29900,29900,29900,0
|
|
20240102,155800,58579170800,29900,29900,29900,29900,0
|
|
20240102,155700,58579170800,29900,29900,29900,29900,0
|
|
20240102,155600,58579170800,29900,29900,29900,29900,0
|
|
20240102,155500,58579170800,29900,29900,29900,29900,0
|
|
20240102,155400,58579170800,29900,29900,29900,29900,0
|
|
20240102,155300,58579170800,29900,29900,29900,29900,0
|
|
20240102,155200,58579170800,29900,29900,29900,29900,0
|
|
20240102,155100,58579170800,29900,29900,29900,29900,0
|
|
20240102,155000,58579170800,29900,29900,29900,29900,0
|
|
20240102,154900,58579170800,29900,29900,29900,29900,0
|
|
20240102,154800,58579170800,29900,29900,29900,29900,0
|
|
20240102,154700,58579170800,29900,29900,29900,29900,0
|
|
20240102,154600,58579170800,29900,29900,29900,29900,0
|
|
20240102,154500,58579170800,29900,29900,29900,29900,0
|
|
20240102,154400,58579170800,29900,29900,29900,29900,0
|
|
20240102,154300,58579170800,29900,29900,29900,29900,0
|
|
20240102,154200,58579170800,29900,29900,29900,29900,29208
|
|
20240102,154100,58579170800,29900,29900,29900,29900,0
|
|
20240102,154000,58579170800,29900,29900,29900,29900,0
|
|
20240102,153900,58579170800,29900,29900,29900,29900,0
|
|
20240102,153800,58579170800,29900,29900,29900,29900,0
|
|
20240102,153700,58579170800,29900,29900,29900,29900,0
|
|
20240102,153600,58579170800,29900,29900,29900,29900,0
|
|
20240102,153500,58579170800,29900,29900,29900,29900,0
|
|
20240102,153400,58579170800,29900,29900,29900,29900,0
|
|
20240102,153300,58579170800,29900,29900,29900,29900,0
|
|
20240102,153200,58579170800,29900,29900,29900,29900,0
|
|
20240102,153100,58579170800,29900,29900,29900,29900,0
|
|
20240102,153000,58579170800,29900,29900,29900,29900,29208
|
|
20240102,152900,57705851600,29900,29900,29900,29900,0
|
|
20240102,152800,57705851600,29900,29900,29900,29900,0
|
|
20240102,152700,57705851600,29900,29900,29900,29900,0
|
|
20240102,152600,57705851600,29900,29900,29900,29900,0
|
|
20240102,152500,57705851600,29900,29900,29900,29900,0
|
|
20240102,152400,57705851600,29900,29900,29900,29900,0
|
|
20240102,152300,57705851600,29900,29900,29900,29900,0
|
|
20240102,152200,57705851600,29900,29900,29900,29900,0
|
|
20240102,152100,57705851600,29900,29900,29900,29900,0
|
|
20240102,152000,57705851600,29900,29900,29900,29900,0
|
|
20240102,151900,57705851600,29900,29850,29900,29800,9405
|
|
20240102,151800,57425078550,29850,29850,29850,29800,3785
|
|
20240102,151700,57312143850,29850,29850,29900,29800,9535
|
|
20240102,151600,57027527450,29850,29900,29900,29850,3432
|
|
20240102,151500,56925026350,29850,29900,29900,29850,1670
|
|
20240102,151400,56875134200,29850,29950,29950,29850,6581
|
|
20240102,151300,56678353650,29950,29900,30000,29900,7978
|
|
20240102,151200,56439423250,29900,29950,30000,29900,5434
|
|
20240102,151100,56276622250,29900,29950,30000,29900,4397
|
|
20240102,151000,56144923550,29900,29950,29950,29900,2037
|
|
20240102,150900,56083928350,29950,29950,29950,29900,7319
|
|
20240102,150800,55864988150,29950,29950,30000,29900,2640
|
|
20240102,150700,55785919900,29950,30000,30000,29900,2432
|
|
20240102,150600,55713070700,30000,29950,30000,29900,3260
|
|
20240102,150500,55615433600,29950,29950,30000,29900,4930
|
|
20240102,150400,55467765050,29950,30000,30000,29950,7603
|
|
20240102,150300,55240022950,30000,30000,30000,29950,2206
|
|
20240102,150200,55173870450,29950,30000,30050,29950,13350
|
|
20240102,150100,54773374800,30000,30000,30000,29950,1839
|
|
20240102,150000,54718228300,30000,29900,30000,29900,5549
|
|
20240102,145900,54552042550,29900,29950,29950,29900,2896
|
|
20240102,145800,54465383700,29950,29850,29950,29800,8431
|
|
20240102,145700,54213425250,29850,29850,29850,29800,2763
|
|
20240102,145600,54130963450,29850,29850,29850,29800,2180
|
|
20240102,145500,54065959550,29850,29750,29850,29750,3968
|
|
20240102,145400,53947703950,29800,29750,29800,29700,12343
|
|
20240102,145300,53580304450,29750,29800,29800,29750,3455
|
|
20240102,145200,53477460500,29750,29850,29850,29750,3983
|
|
20240102,145100,53358735750,29850,29800,29850,29750,3700
|
|
20240102,145000,53248434050,29800,29850,29850,29800,5253
|
|
20240102,144900,53091771150,29800,29750,29850,29750,12600
|
|
20240102,144800,52716712300,29750,29750,29800,29750,5748
|
|
20240102,144700,52545618400,29750,29900,29900,29750,17714
|
|
20240102,144600,52017130100,29900,29900,29950,29850,8029
|
|
20240102,144500,51777066950,29950,29900,29950,29900,2596
|
|
20240102,144400,51699347250,29950,29900,29950,29900,1087
|
|
20240102,144300,51666817800,29950,29950,29950,29900,3006
|
|
20240102,144200,51576899050,29950,29850,29950,29850,2431
|
|
20240102,144100,51504203550,29900,29900,29900,29850,1944
|
|
20240102,144000,51446086700,29900,29900,29950,29850,2019
|
|
20240102,143900,51385711550,29900,29900,29950,29850,6685
|
|
20240102,143800,51185777550,29950,29950,29950,29900,816
|
|
20240102,143700,51161344900,29950,29950,30000,29900,4858
|
|
20240102,143600,51015843100,29950,29900,29950,29850,4212
|
|
20240102,143500,50889933450,29900,29950,29950,29850,6057
|
|
20240102,143400,50708948700,29900,29900,29950,29900,2428
|
|
20240102,143300,50636337750,29900,29900,29950,29900,3152
|
|
20240102,143200,50542042700,29950,30000,30000,29900,5811
|
|
20240102,143100,50368213900,29950,30000,30000,29900,4122
|
|
20240102,143000,50244752600,30000,30000,30000,29900,6495
|
|
20240102,142900,50050189400,30000,29950,30000,29950,1450
|
|
20240102,142800,50006750400,29950,29950,29950,29900,5121
|
|
20240102,142700,49853443250,29950,29950,30000,29900,4067
|
|
20240102,142600,49731640650,30000,29950,30000,29900,4353
|
|
20240102,142500,49601254950,29950,29950,29950,29900,3762
|
|
20240102,142400,49488608350,29900,29950,29950,29900,2732
|
|
20240102,142300,49406868250,29950,29850,29950,29800,19520
|
|
20240102,142200,48823863800,29850,29950,30000,29850,13570
|
|
20240102,142100,48417746600,30000,30000,30100,29950,2259
|
|
20240102,142000,48349950450,30050,30000,30050,29950,5734
|
|
20240102,141900,48177831750,30000,30000,30050,29950,3316
|
|
20240102,141800,48078352900,30050,30000,30050,29950,6137
|
|
20240102,141700,47894245000,30000,30000,30050,29950,3798
|
|
20240102,141600,47780431400,30000,30000,30050,30000,3955
|
|
20240102,141500,47661761450,30050,30100,30150,30000,7004
|
|
20240102,141400,47451227250,30100,30050,30100,30000,3437
|
|
20240102,141300,47347870400,30050,30100,30100,30050,2967
|
|
20240102,141200,47258630300,30100,29950,30100,29950,5453
|
|
20240102,141100,47094962700,30000,30050,30100,29950,17834
|
|
20240102,141000,46559952300,30050,30050,30150,30050,10170
|
|
20240102,140900,46253991300,30100,30100,30100,30000,8788
|
|
20240102,140800,45989902000,30100,30100,30150,30050,8476
|
|
20240102,140700,45734968200,30150,30100,30150,30050,10921
|
|
20240102,140600,45406146400,30150,30150,30200,30100,5538
|
|
20240102,140500,45239178750,30200,30100,30200,30100,8478
|
|
20240102,140400,44983608750,30100,30200,30250,30100,11639
|
|
20240102,140300,44632488900,30200,30200,30200,30150,6031
|
|
20240102,140200,44450409700,30200,30200,30250,30150,10964
|
|
20240102,140100,44119197850,30200,30250,30250,30200,8337
|
|
20240102,140000,43867280350,30250,30300,30300,30200,10214
|
|
20240102,135900,43558196100,30300,30200,30350,30200,22134
|
|
20240102,135800,42887644950,30250,30200,30250,30150,13446
|
|
20240102,135700,42481515050,30200,30200,30250,30150,15482
|
|
20240102,135600,42014162150,30250,30400,30400,30050,32394
|
|
20240102,135500,41034308350,30400,30300,30400,30250,36634
|
|
20240102,135400,39923122300,30350,30250,30400,30250,54925
|
|
20240102,135300,38255931150,30300,30150,30350,30150,71584
|
|
20240102,135200,36088584750,30200,29900,30200,29850,101916
|
|
20240102,135100,33028579300,29900,29850,29900,29800,22360
|
|
20240102,135000,32361316300,29850,29800,29850,29800,3470
|
|
20240102,134900,32257751000,29850,29850,29850,29800,9275
|
|
20240102,134800,31980962700,29850,29750,29850,29750,14329
|
|
20240102,134700,31553492300,29800,29700,29800,29700,9614
|
|
20240102,134600,31267045400,29750,29700,29750,29700,4289
|
|
20240102,134500,31139461900,29700,29750,29800,29700,6512
|
|
20240102,134400,30945639550,29750,29750,29750,29700,11115
|
|
20240102,134300,30615007050,29700,29750,29750,29700,7016
|
|
20240102,134200,30406529700,29700,29700,29750,29700,3716
|
|
20240102,134100,30296067550,29700,29750,29750,29650,6853
|
|
20240102,134000,30092313450,29750,29650,29800,29600,22504
|
|
20240102,133900,29423294750,29650,29650,29700,29600,2167
|
|
20240102,133800,29359028150,29650,29650,29700,29600,3846
|
|
20240102,133700,29244958750,29650,29650,29700,29650,4484
|
|
20240102,133600,29111910550,29700,29650,29700,29600,3971
|
|
20240102,133500,28994160450,29650,29650,29650,29600,4006
|
|
20240102,133400,28875447750,29600,29650,29650,29600,3649
|
|
20240102,133300,28767268250,29650,29650,29700,29600,4532
|
|
20240102,133200,28632918100,29650,29600,29650,29600,2439
|
|
20240102,133100,28560662900,29650,29650,29700,29600,2581
|
|
20240102,133000,28484130400,29650,29700,29700,29600,6689
|
|
20240102,132900,28285781600,29650,29650,29700,29650,2470
|
|
20240102,132800,28212444850,29650,29650,29700,29600,3381
|
|
20240102,132700,28112154200,29650,29700,29700,29600,6212
|
|
20240102,132600,27927969450,29650,29700,29700,29650,1996
|
|
20240102,132500,27868704900,29700,29650,29700,29650,2073
|
|
20240102,132400,27807190800,29700,29700,29750,29650,3962
|
|
20240102,132300,27689562800,29750,29700,29750,29700,4876
|
|
20240102,132200,27544554550,29700,29700,29800,29650,16724
|
|
20240102,132100,27047240950,29750,29650,29750,29600,17984
|
|
20240102,132000,26513095550,29650,29600,29650,29600,12526
|
|
20240102,131900,26141752600,29600,29600,29650,29600,11479
|
|
20240102,131800,25801743100,29600,29550,29600,29550,12823
|
|
20240102,131700,25422188300,29600,29550,29600,29550,4220
|
|
20240102,131600,25297287700,29600,29400,29600,29400,51085
|
|
20240102,131500,23788464500,29400,29450,29500,29400,3515
|
|
20240102,131400,23684953250,29450,29450,29450,29400,593
|
|
20240102,131300,23667492050,29450,29400,29450,29350,853
|
|
20240102,131200,23642399500,29400,29400,29400,29350,2197
|
|
20240102,131100,23577861900,29400,29500,29500,29350,9398
|
|
20240102,131000,23301709200,29450,29400,29500,29400,1294
|
|
20240102,130900,23263583100,29400,29450,29450,29400,1096
|
|
20240102,130800,23231328350,29450,29450,29500,29400,927
|
|
20240102,130700,23204028700,29400,29450,29500,29400,1767
|
|
20240102,130600,23151964800,29500,29400,29500,29400,4065
|
|
20240102,130500,23032234000,29450,29400,29450,29400,680
|
|
20240102,130400,23012215650,29400,29450,29450,29400,1641
|
|
20240102,130300,22963949150,29400,29450,29450,29400,448
|
|
20240102,130200,22950762250,29450,29400,29450,29350,5844
|
|
20240102,130100,22778675400,29400,29400,29450,29400,1847
|
|
20240102,130000,22724359750,29450,29450,29450,29350,5242
|
|
20240102,125900,22570229300,29450,29450,29450,29400,830
|
|
20240102,125800,22545808900,29400,29450,29450,29400,807
|
|
20240102,125700,22522046200,29450,29450,29450,29400,946
|
|
20240102,125600,22494195600,29450,29450,29450,29400,1412
|
|
20240102,125500,22452618300,29400,29450,29450,29400,3067
|
|
20240102,125400,22362315650,29450,29400,29450,29400,1076
|
|
20240102,125300,22330634500,29400,29450,29450,29400,928
|
|
20240102,125200,22303329200,29450,29450,29450,29400,2325
|
|
20240102,125100,22234868100,29450,29450,29450,29400,598
|
|
20240102,125000,22217270500,29450,29450,29450,29400,1760
|
|
20240102,124900,22165449000,29450,29450,29450,29400,1138
|
|
20240102,124800,22131955350,29450,29450,29450,29400,6569
|
|
20240102,124700,21938502850,29450,29450,29450,29400,1975
|
|
20240102,124600,21880398650,29400,29400,29450,29350,1996
|
|
20240102,124500,21821712200,29450,29450,29450,29350,653
|
|
20240102,124400,21802503600,29450,29400,29450,29350,7240
|
|
20240102,124300,21589649450,29400,29350,29400,29350,1558
|
|
20240102,124200,21543870350,29350,29350,29400,29350,4594
|
|
20240102,124100,21409024250,29400,29400,29400,29300,2824
|
|
20240102,124000,21326146450,29350,29350,29350,29300,4808
|
|
20240102,123900,21185054150,29350,29300,29350,29300,735
|
|
20240102,123800,21163505450,29350,29300,29350,29300,1489
|
|
20240102,123700,21119860150,29300,29300,29300,29250,797
|
|
20240102,123600,21096516300,29300,29350,29350,29250,805
|
|
20240102,123500,21072937300,29350,29300,29350,29250,743
|
|
20240102,123400,21051172100,29250,29300,29350,29250,1399
|
|
20240102,123300,21010222600,29350,29350,29350,29300,1122
|
|
20240102,123200,20977345550,29300,29300,29350,29300,681
|
|
20240102,123100,20957390100,29300,29300,29350,29300,6365
|
|
20240102,123000,20770856600,29350,29350,29350,29300,343
|
|
20240102,122900,20760796850,29350,29400,29400,29300,702
|
|
20240102,122800,20740193000,29400,29350,29400,29300,6955
|
|
20240102,122700,20535962100,29350,29300,29350,29250,1317
|
|
20240102,122600,20497365200,29300,29300,29350,29250,1377
|
|
20240102,122500,20456993000,29300,29300,29350,29250,1172
|
|
20240102,122400,20422656950,29300,29350,29350,29300,907
|
|
20240102,122300,20396080000,29300,29350,29350,29300,549
|
|
20240102,122200,20379979000,29350,29300,29350,29250,251
|
|
20240102,122100,20372617650,29300,29300,29350,29300,2002
|
|
20240102,122000,20313953800,29300,29300,29350,29300,778
|
|
20240102,121900,20291153250,29300,29300,29350,29300,1076
|
|
20240102,121800,20259621500,29350,29350,29350,29300,1146
|
|
20240102,121700,20225997750,29400,29350,29400,29300,4393
|
|
20240102,121600,20097057650,29300,29350,29350,29300,651
|
|
20240102,121500,20077954300,29300,29300,29350,29300,2219
|
|
20240102,121400,20012937350,29350,29350,29350,29300,2878
|
|
20240102,121300,19928576350,29350,29300,29350,29300,353
|
|
20240102,121200,19918231400,29300,29350,29350,29250,3309
|
|
20240102,121100,19821354150,29300,29300,29350,29300,2122
|
|
20240102,121000,19759176600,29350,29350,29350,29300,239
|
|
20240102,120900,19752162800,29300,29300,29350,29300,347
|
|
20240102,120800,19741990950,29300,29350,29350,29300,3148
|
|
20240102,120700,19649601550,29350,29350,29400,29350,1848
|
|
20240102,120600,19595350550,29350,29350,29400,29350,1881
|
|
20240102,120500,19540087400,29350,29400,29400,29350,511
|
|
20240102,120400,19525083550,29350,29400,29400,29350,1138
|
|
20240102,120300,19491667000,29400,29350,29400,29350,814
|
|
20240102,120200,19467758400,29300,29350,29350,29300,4228
|
|
20240102,120100,19343676550,29350,29300,29350,29300,1196
|
|
20240102,120000,19308577350,29350,29300,29350,29300,2347
|
|
20240102,115900,19239808100,29300,29300,29350,29300,813
|
|
20240102,115800,19215985400,29300,29350,29350,29300,216
|
|
20240102,115700,19209648950,29300,29300,29350,29300,1074
|
|
20240102,115600,19178179700,29350,29300,29350,29250,1573
|
|
20240102,115500,19132092850,29300,29300,29350,29250,5811
|
|
20240102,115400,18961825500,29350,29300,29350,29300,1390
|
|
20240102,115300,18921049550,29350,29350,29400,29300,3952
|
|
20240102,115200,18805183450,29350,29300,29350,29300,654
|
|
20240102,115100,18785995900,29300,29300,29400,29300,4323
|
|
20240102,115000,18659123050,29300,29300,29350,29300,416
|
|
20240102,114900,18646922800,29300,29350,29350,29300,2365
|
|
20240102,114800,18577598500,29400,29400,29400,29300,3606
|
|
20240102,114700,18471722050,29400,29350,29400,29350,1561
|
|
20240102,114600,18425887700,29400,29200,29400,29200,6831
|
|
20240102,114500,18225618600,29250,29250,29300,29250,4791
|
|
20240102,114400,18085454400,29250,29250,29300,29250,108
|
|
20240102,114300,18082292650,29250,29250,29300,29250,695
|
|
20240102,114200,18061957750,29200,29300,29300,29200,492
|
|
20240102,114100,18047565400,29300,29250,29300,29200,2062
|
|
20240102,114000,17987251700,29250,29250,29250,29200,806
|
|
20240102,113900,17963711050,29200,29200,29250,29200,2674
|
|
20240102,113800,17885624900,29250,29200,29250,29200,1137
|
|
20240102,113700,17852412350,29200,29250,29250,29200,1090
|
|
20240102,113600,17820546200,29250,29200,29250,29150,701
|
|
20240102,113500,17800047200,29200,29200,29250,29150,1527
|
|
20240102,113400,17755466500,29200,29250,29250,29150,1008
|
|
20240102,113300,17726033300,29150,29200,29250,29150,4267
|
|
20240102,113200,17601452050,29200,29150,29200,29150,2056
|
|
20240102,113100,17541420900,29150,29200,29200,29150,279
|
|
20240102,113000,17533280350,29150,29200,29200,29150,1318
|
|
20240102,112900,17494839550,29200,29200,29200,29150,1273
|
|
20240102,112800,17457669750,29150,29200,29200,29150,646
|
|
20240102,112700,17438817500,29200,29150,29200,29150,2039
|
|
20240102,112600,17379279800,29200,29200,29200,29150,1829
|
|
20240102,112500,17325874900,29150,29200,29200,29150,1869
|
|
20240102,112400,17271300750,29200,29150,29200,29150,2068
|
|
20240102,112300,17211012000,29150,29050,29150,29050,1361
|
|
20240102,112200,17171374300,29050,29050,29100,29050,1256
|
|
20240102,112100,17134861000,29050,29100,29100,29050,404
|
|
20240102,112000,17123122550,29100,29100,29100,29000,1473
|
|
20240102,111900,17080331500,29050,29050,29100,29050,352
|
|
20240102,111800,17070095250,29050,29050,29100,29050,998
|
|
20240102,111700,17041059050,29100,29100,29150,29050,1693
|
|
20240102,111600,16991792950,29050,28900,29050,28900,2227
|
|
20240102,111500,16927173300,28900,28900,28950,28900,2937
|
|
20240102,111400,16842191950,28900,29000,29000,28900,2771
|
|
20240102,111300,16762050350,28950,29000,29000,28950,1050
|
|
20240102,111200,16731647900,28950,28950,29000,28900,7134
|
|
20240102,111100,16525435850,28950,29050,29050,28900,2869
|
|
20240102,111000,16442374150,29000,28950,29050,28900,14911
|
|
20240102,110900,16010822200,28950,29000,29000,28950,5470
|
|
20240102,110800,15852448500,29000,29000,29050,29000,2198
|
|
20240102,110700,15788698950,29000,29000,29050,28950,1699
|
|
20240102,110600,15739475250,29000,29000,29050,29000,3746
|
|
20240102,110500,15630812200,29000,29050,29050,29000,3941
|
|
20240102,110400,15516418300,29000,29000,29050,28950,4331
|
|
20240102,110300,15390913550,29000,29050,29050,28950,3667
|
|
20240102,110200,15284552300,29050,29000,29050,29000,3094
|
|
20240102,110100,15194722800,29100,29100,29100,29000,1446
|
|
20240102,110000,15152745600,29100,29100,29150,29000,17928
|
|
20240102,105900,14631980650,29100,29200,29200,29100,18560
|
|
20240102,105800,14091023550,29200,29250,29250,29150,1783
|
|
20240102,105700,14038986450,29200,29200,29250,29150,1909
|
|
20240102,105600,13983245450,29200,29300,29350,29150,45040
|
|
20240102,105500,12666159850,29350,29350,29350,29300,1071
|
|
20240102,105400,12634727550,29350,29350,29350,29300,1992
|
|
20240102,105300,12576279150,29400,29350,29450,29350,3786
|
|
20240102,105200,12465058650,29350,29300,29400,29300,4474
|
|
20240102,105100,12333727050,29300,29250,29300,29200,5385
|
|
20240102,105000,12176102350,29250,29250,29300,29250,4804
|
|
20240102,104900,12035446850,29250,29250,29300,29200,6607
|
|
20240102,104800,11842378000,29250,29300,29300,29200,8566
|
|
20240102,104700,11591807550,29300,29300,29350,29250,2337
|
|
20240102,104600,11523356150,29300,29350,29400,29250,9638
|
|
20240102,104500,11240935300,29350,29350,29400,29300,3409
|
|
20240102,104400,11140929050,29350,29400,29400,29300,2295
|
|
20240102,104300,11073557300,29350,29400,29400,29300,5417
|
|
20240102,104200,10914476100,29400,29400,29400,29300,4328
|
|
20240102,104100,10787436900,29400,29400,29400,29350,3232
|
|
20240102,104000,10692461900,29350,29450,29450,29350,5840
|
|
20240102,103900,10520867300,29400,29500,29550,29400,11195
|
|
20240102,103800,10190952600,29550,29500,29600,29450,31567
|
|
20240102,103700,9258703750,29450,29450,29500,29400,14172
|
|
20240102,103600,8841241150,29450,29350,29450,29300,14017
|
|
20240102,103500,8429564600,29350,29350,29400,29300,3632
|
|
20240102,103400,8322968550,29350,29350,29350,29300,2073
|
|
20240102,103300,8262179450,29300,29350,29350,29250,10527
|
|
20240102,103200,7953744350,29350,29350,29400,29300,4833
|
|
20240102,103100,7811998200,29350,29350,29400,29300,6876
|
|
20240102,103000,7610167350,29350,29350,29400,29350,4131
|
|
20240102,102900,7488906400,29350,29400,29400,29300,8216
|
|
20240102,102800,7247740800,29350,29350,29400,29350,5671
|
|
20240102,102700,7081206650,29400,29350,29400,29300,7417
|
|
20240102,102600,6863485250,29350,29250,29400,29200,11333
|
|
20240102,102500,6531337650,29250,29150,29250,29150,6446
|
|
20240102,102400,6343018600,29150,29150,29200,29150,3063
|
|
20240102,102300,6253726650,29150,29050,29150,29000,8048
|
|
20240102,102200,6019681550,29050,29150,29150,29050,13550
|
|
20240102,102100,5625575050,29150,29150,29150,29100,4769
|
|
20240102,102000,5486650500,29150,29150,29200,29100,10292
|
|
20240102,101900,5186624100,29200,29200,29200,29150,1700
|
|
20240102,101800,5136996050,29200,29200,29250,29150,13232
|
|
20240102,101700,4750666600,29200,29300,29300,29200,13401
|
|
20240102,101600,4358809700,29250,29200,29300,29150,4160
|
|
20240102,101500,4237147500,29200,29150,29250,29150,4462
|
|
20240102,101400,4106895950,29150,29100,29200,29050,4751
|
|
20240102,101300,3968559250,29100,29100,29100,29050,2249
|
|
20240102,101200,3903151150,29050,29100,29150,29050,1576
|
|
20240102,101100,3857302650,29100,29100,29150,29100,6041
|
|
20240102,101000,3681495750,29100,29100,29150,29050,3171
|
|
20240102,100900,3589162300,29100,29100,29150,29050,4021
|
|
20240102,100800,3472144100,29100,29150,29200,29050,9147
|
|
20240102,100700,3205884650,29150,29350,29400,29150,27602
|
|
20240102,100600,2398339450,29350,29250,29350,29200,13560
|
|
20240102,100500,2001106700,29250,29100,29300,29100,11311
|
|
20240102,100400,1671103100,29100,29100,29150,29050,5570
|
|
20240102,100300,1509025350,29100,29000,29100,28950,8575
|
|
20240102,100200,1260067850,28950,29000,29050,28950,8469
|
|
20240102,100100,1014775000,29000,28900,29050,28900,5812
|
|
20240102,100000,846125850,29050,29100,29100,28800,27812
|