594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,195100,10666170850,20950,20950,20950,20950,10144
|
|
20240102,195000,10666170850,20950,20950,20950,20950,0
|
|
20240102,194900,10666170850,20950,20950,20950,20950,0
|
|
20240102,194800,10666170850,20950,20950,20950,20950,0
|
|
20240102,194700,10666170850,20950,20950,20950,20950,0
|
|
20240102,194600,10666170850,20950,20950,20950,20950,0
|
|
20240102,194500,10666170850,20950,20950,20950,20950,0
|
|
20240102,194400,10666170850,20950,20950,20950,20950,0
|
|
20240102,194300,10666170850,20950,20950,20950,20950,0
|
|
20240102,194200,10666170850,20950,20950,20950,20950,0
|
|
20240102,194100,10666170850,20950,20950,20950,20950,0
|
|
20240102,194000,10666170850,20950,20950,20950,20950,0
|
|
20240102,193900,10666170850,20950,20950,20950,20950,0
|
|
20240102,193800,10666170850,20950,20950,20950,20950,0
|
|
20240102,193700,10666170850,20950,20950,20950,20950,0
|
|
20240102,193600,10666170850,20950,20950,20950,20950,0
|
|
20240102,193500,10666170850,20950,20950,20950,20950,0
|
|
20240102,193400,10666170850,20950,20950,20950,20950,0
|
|
20240102,193300,10666170850,20950,20950,20950,20950,0
|
|
20240102,193200,10666170850,20950,20950,20950,20950,0
|
|
20240102,193100,10666170850,20950,20950,20950,20950,0
|
|
20240102,193000,10666170850,20950,20950,20950,20950,0
|
|
20240102,192900,10666170850,20950,20950,20950,20950,0
|
|
20240102,192800,10666170850,20950,20950,20950,20950,0
|
|
20240102,192700,10666170850,20950,20950,20950,20950,0
|
|
20240102,192600,10666170850,20950,20950,20950,20950,0
|
|
20240102,192500,10666170850,20950,20950,20950,20950,0
|
|
20240102,192400,10666170850,20950,20950,20950,20950,0
|
|
20240102,192300,10666170850,20950,20950,20950,20950,0
|
|
20240102,192200,10666170850,20950,20950,20950,20950,0
|
|
20240102,192100,10666170850,20950,20950,20950,20950,10144
|
|
20240102,192000,10666170850,20950,20950,20950,20950,0
|
|
20240102,191900,10666170850,20950,20950,20950,20950,0
|
|
20240102,191800,10666170850,20950,20950,20950,20950,0
|
|
20240102,191700,10666170850,20950,20950,20950,20950,0
|
|
20240102,191600,10666170850,20950,20950,20950,20950,0
|
|
20240102,191500,10666170850,20950,20950,20950,20950,0
|
|
20240102,191400,10666170850,20950,20950,20950,20950,0
|
|
20240102,191300,10666170850,20950,20950,20950,20950,0
|
|
20240102,191200,10666170850,20950,20950,20950,20950,0
|
|
20240102,191100,10666170850,20950,20950,20950,20950,0
|
|
20240102,191000,10666170850,20950,20950,20950,20950,0
|
|
20240102,190900,10666170850,20950,20950,20950,20950,0
|
|
20240102,190800,10666170850,20950,20950,20950,20950,0
|
|
20240102,190700,10666170850,20950,20950,20950,20950,0
|
|
20240102,190600,10666170850,20950,20950,20950,20950,0
|
|
20240102,190500,10666170850,20950,20950,20950,20950,0
|
|
20240102,190400,10666170850,20950,20950,20950,20950,0
|
|
20240102,190300,10666170850,20950,20950,20950,20950,0
|
|
20240102,190200,10666170850,20950,20950,20950,20950,0
|
|
20240102,190100,10666170850,20950,20950,20950,20950,0
|
|
20240102,190000,10666170850,20950,20950,20950,20950,0
|
|
20240102,185900,10666170850,20950,20950,20950,20950,0
|
|
20240102,185800,10666170850,20950,20950,20950,20950,0
|
|
20240102,185700,10666170850,20950,20950,20950,20950,0
|
|
20240102,185600,10666170850,20950,20950,20950,20950,0
|
|
20240102,185500,10666170850,20950,20950,20950,20950,0
|
|
20240102,185400,10666170850,20950,20950,20950,20950,0
|
|
20240102,185300,10666170850,20950,20950,20950,20950,0
|
|
20240102,185200,10666170850,20950,20950,20950,20950,0
|
|
20240102,185100,10666170850,20950,20950,20950,20950,10144
|
|
20240102,185000,10666170850,20950,20950,20950,20950,0
|
|
20240102,184900,10666170850,20950,20950,20950,20950,0
|
|
20240102,184800,10666170850,20950,20950,20950,20950,0
|
|
20240102,184700,10666170850,20950,20950,20950,20950,0
|
|
20240102,184600,10666170850,20950,20950,20950,20950,0
|
|
20240102,184500,10666170850,20950,20950,20950,20950,0
|
|
20240102,184400,10666170850,20950,20950,20950,20950,0
|
|
20240102,184300,10666170850,20950,20950,20950,20950,0
|
|
20240102,184200,10666170850,20950,20950,20950,20950,0
|
|
20240102,184100,10666170850,20950,20950,20950,20950,0
|
|
20240102,184000,10666170850,20950,20950,20950,20950,0
|
|
20240102,183900,10666170850,20950,20950,20950,20950,0
|
|
20240102,183800,10666170850,20950,20950,20950,20950,0
|
|
20240102,183700,10666170850,20950,20950,20950,20950,0
|
|
20240102,183600,10666170850,20950,20950,20950,20950,0
|
|
20240102,183500,10666170850,20950,20950,20950,20950,0
|
|
20240102,183400,10666170850,20950,20950,20950,20950,0
|
|
20240102,183300,10666170850,20950,20950,20950,20950,0
|
|
20240102,183200,10666170850,20950,20950,20950,20950,0
|
|
20240102,183100,10666170850,20950,20950,20950,20950,0
|
|
20240102,183000,10666170850,20950,20950,20950,20950,0
|
|
20240102,182900,10666170850,20950,20950,20950,20950,0
|
|
20240102,182800,10666170850,20950,20950,20950,20950,0
|
|
20240102,182700,10666170850,20950,20950,20950,20950,0
|
|
20240102,182600,10666170850,20950,20950,20950,20950,0
|
|
20240102,182500,10666170850,20950,20950,20950,20950,0
|
|
20240102,182400,10666170850,20950,20950,20950,20950,0
|
|
20240102,182300,10666170850,20950,20950,20950,20950,0
|
|
20240102,182200,10666170850,20950,20950,20950,20950,0
|
|
20240102,182100,10666170850,20950,20950,20950,20950,10144
|
|
20240102,182000,10666170850,20950,20950,20950,20950,0
|
|
20240102,181900,10666170850,20950,20950,20950,20950,0
|
|
20240102,181800,10666170850,20950,20950,20950,20950,0
|
|
20240102,181700,10666170850,20950,20950,20950,20950,0
|
|
20240102,181600,10666170850,20950,20950,20950,20950,0
|
|
20240102,181500,10666170850,20950,20950,20950,20950,0
|
|
20240102,181400,10666170850,20950,20950,20950,20950,0
|
|
20240102,181300,10666170850,20950,20950,20950,20950,0
|
|
20240102,181200,10666170850,20950,20950,20950,20950,0
|
|
20240102,181100,10666170850,20950,20950,20950,20950,0
|
|
20240102,181000,10666170850,20950,20950,20950,20950,0
|
|
20240102,180900,10666170850,20950,20950,20950,20950,0
|
|
20240102,180800,10666170850,20950,20950,20950,20950,0
|
|
20240102,180700,10666170850,20950,20950,20950,20950,0
|
|
20240102,180600,10666170850,20950,20950,20950,20950,0
|
|
20240102,180500,10666170850,20950,20950,20950,20950,0
|
|
20240102,180400,10666170850,20950,20950,20950,20950,0
|
|
20240102,180300,10666170850,20950,20950,20950,20950,0
|
|
20240102,180200,10666170850,20950,20950,20950,20950,0
|
|
20240102,180100,10666170850,20950,20950,20950,20950,0
|
|
20240102,180000,10666170850,20950,20950,20950,20950,0
|
|
20240102,175900,10666170850,20950,20950,20950,20950,0
|
|
20240102,175800,10666170850,20950,20950,20950,20950,0
|
|
20240102,175700,10666170850,20950,20950,20950,20950,0
|
|
20240102,175600,10666170850,20950,20950,20950,20950,0
|
|
20240102,175500,10666170850,20950,20950,20950,20950,0
|
|
20240102,175400,10666170850,20950,20950,20950,20950,0
|
|
20240102,175300,10666170850,20950,20950,20950,20950,0
|
|
20240102,175200,10666170850,20950,20950,20950,20950,0
|
|
20240102,175100,10666170850,20950,20950,20950,20950,10144
|
|
20240102,175000,10666170850,20950,20950,20950,20950,0
|
|
20240102,174900,10666170850,20950,20950,20950,20950,0
|
|
20240102,174800,10666170850,20950,20950,20950,20950,0
|
|
20240102,174700,10666170850,20950,20950,20950,20950,0
|
|
20240102,174600,10666170850,20950,20950,20950,20950,0
|
|
20240102,174500,10666170850,20950,20950,20950,20950,0
|
|
20240102,174400,10666170850,20950,20950,20950,20950,0
|
|
20240102,174300,10666170850,20950,20950,20950,20950,0
|
|
20240102,174200,10666170850,20950,20950,20950,20950,0
|
|
20240102,174100,10666170850,20950,20950,20950,20950,0
|
|
20240102,174000,10666170850,20950,20950,20950,20950,0
|
|
20240102,173900,10666170850,20950,20950,20950,20950,0
|
|
20240102,173800,10666170850,20950,20950,20950,20950,0
|
|
20240102,173700,10666170850,20950,20950,20950,20950,0
|
|
20240102,173600,10666170850,20950,20950,20950,20950,0
|
|
20240102,173500,10666170850,20950,20950,20950,20950,0
|
|
20240102,173400,10666170850,20950,20950,20950,20950,0
|
|
20240102,173300,10666170850,20950,20950,20950,20950,0
|
|
20240102,173200,10666170850,20950,20950,20950,20950,0
|
|
20240102,173100,10666170850,20950,20950,20950,20950,0
|
|
20240102,173000,10666170850,20950,20950,20950,20950,0
|
|
20240102,172900,10666170850,20950,20950,20950,20950,0
|
|
20240102,172800,10666170850,20950,20950,20950,20950,0
|
|
20240102,172700,10666170850,20950,20950,20950,20950,0
|
|
20240102,172600,10666170850,20950,20950,20950,20950,0
|
|
20240102,172500,10666170850,20950,20950,20950,20950,0
|
|
20240102,172400,10666170850,20950,20950,20950,20950,0
|
|
20240102,172300,10666170850,20950,20950,20950,20950,0
|
|
20240102,172200,10666170850,20950,20950,20950,20950,0
|
|
20240102,172100,10666170850,20950,20950,20950,20950,10144
|
|
20240102,172000,10666170850,20950,20950,20950,20950,0
|
|
20240102,171900,10666170850,20950,20950,20950,20950,0
|
|
20240102,171800,10666170850,20950,20950,20950,20950,0
|
|
20240102,171700,10666170850,20950,20950,20950,20950,0
|
|
20240102,171600,10666170850,20950,20950,20950,20950,0
|
|
20240102,171500,10666170850,20950,20950,20950,20950,0
|
|
20240102,171400,10666170850,20950,20950,20950,20950,0
|
|
20240102,171300,10666170850,20950,20950,20950,20950,0
|
|
20240102,171200,10666170850,20950,20950,20950,20950,0
|
|
20240102,171100,10666170850,20950,20950,20950,20950,0
|
|
20240102,171000,10666170850,20950,20950,20950,20950,0
|
|
20240102,170900,10666170850,20950,20950,20950,20950,0
|
|
20240102,170800,10666170850,20950,20950,20950,20950,0
|
|
20240102,170700,10666170850,20950,20950,20950,20950,0
|
|
20240102,170600,10666170850,20950,20950,20950,20950,0
|
|
20240102,170500,10666170850,20950,20950,20950,20950,0
|
|
20240102,170400,10666170850,20950,20950,20950,20950,0
|
|
20240102,170300,10666170850,20950,20950,20950,20950,0
|
|
20240102,170200,10666170850,20950,20950,20950,20950,0
|
|
20240102,170100,10666170850,20950,20950,20950,20950,0
|
|
20240102,170000,10666170850,20950,20950,20950,20950,0
|
|
20240102,165900,10666170850,20950,20950,20950,20950,0
|
|
20240102,165800,10666170850,20950,20950,20950,20950,0
|
|
20240102,165700,10666170850,20950,20950,20950,20950,0
|
|
20240102,165600,10666170850,20950,20950,20950,20950,0
|
|
20240102,165500,10666170850,20950,20950,20950,20950,0
|
|
20240102,165400,10666170850,20950,20950,20950,20950,0
|
|
20240102,165300,10666170850,20950,20950,20950,20950,0
|
|
20240102,165200,10666170850,20950,20950,20950,20950,0
|
|
20240102,165100,10666170850,20950,20950,20950,20950,10144
|
|
20240102,165000,10666170850,20950,20950,20950,20950,0
|
|
20240102,164900,10666170850,20950,20950,20950,20950,0
|
|
20240102,164800,10666170850,20950,20950,20950,20950,0
|
|
20240102,164700,10666170850,20950,20950,20950,20950,0
|
|
20240102,164600,10666170850,20950,20950,20950,20950,0
|
|
20240102,164500,10666170850,20950,20950,20950,20950,0
|
|
20240102,164400,10666170850,20950,20950,20950,20950,0
|
|
20240102,164300,10666170850,20950,20950,20950,20950,0
|
|
20240102,164200,10666170850,20950,20950,20950,20950,0
|
|
20240102,164100,10666170850,20950,20950,20950,20950,0
|
|
20240102,164000,10666170850,20950,20950,20950,20950,0
|
|
20240102,163900,10666170850,20950,20950,20950,20950,0
|
|
20240102,163800,10666170850,20950,20950,20950,20950,0
|
|
20240102,163700,10666170850,20950,20950,20950,20950,0
|
|
20240102,163600,10666170850,20950,20950,20950,20950,0
|
|
20240102,163500,10666170850,20950,20950,20950,20950,0
|
|
20240102,163400,10666170850,20950,20950,20950,20950,0
|
|
20240102,163300,10666170850,20950,20950,20950,20950,0
|
|
20240102,163200,10666170850,20950,20950,20950,20950,0
|
|
20240102,163100,10666170850,20950,20950,20950,20950,0
|
|
20240102,163000,10666170850,20950,20950,20950,20950,0
|
|
20240102,162900,10666170850,20950,20950,20950,20950,0
|
|
20240102,162800,10666170850,20950,20950,20950,20950,0
|
|
20240102,162700,10666170850,20950,20950,20950,20950,0
|
|
20240102,162600,10666170850,20950,20950,20950,20950,0
|
|
20240102,162500,10666170850,20950,20950,20950,20950,0
|
|
20240102,162400,10666170850,20950,20950,20950,20950,0
|
|
20240102,162300,10666170850,20950,20950,20950,20950,0
|
|
20240102,162200,10666170850,20950,20950,20950,20950,0
|
|
20240102,162100,10666170850,20950,20950,20950,20950,10144
|
|
20240102,162000,10666170850,20950,20950,20950,20950,0
|
|
20240102,161900,10666170850,20950,20950,20950,20950,0
|
|
20240102,161800,10666170850,20950,20950,20950,20950,0
|
|
20240102,161700,10666170850,20950,20950,20950,20950,0
|
|
20240102,161600,10666170850,20950,20950,20950,20950,0
|
|
20240102,161500,10666170850,20950,20950,20950,20950,0
|
|
20240102,161400,10666170850,20950,20950,20950,20950,0
|
|
20240102,161300,10666170850,20950,20950,20950,20950,0
|
|
20240102,161200,10666170850,20950,20950,20950,20950,0
|
|
20240102,161100,10666170850,20950,20950,20950,20950,0
|
|
20240102,161000,10666170850,20950,20950,20950,20950,0
|
|
20240102,160900,10666170850,20950,20950,20950,20950,0
|
|
20240102,160800,10666170850,20950,20950,20950,20950,0
|
|
20240102,160700,10666170850,20950,20950,20950,20950,0
|
|
20240102,160600,10666170850,20950,20950,20950,20950,0
|
|
20240102,160500,10666170850,20950,20950,20950,20950,0
|
|
20240102,160400,10666170850,20950,20950,20950,20950,0
|
|
20240102,160300,10666170850,20950,20950,20950,20950,0
|
|
20240102,160200,10666170850,20950,20950,20950,20950,0
|
|
20240102,160100,10666170850,20950,20950,20950,20950,0
|
|
20240102,160000,10666170850,20950,20950,20950,20950,0
|
|
20240102,155900,10666170850,20950,20950,20950,20950,0
|
|
20240102,155800,10666170850,20950,20950,20950,20950,0
|
|
20240102,155700,10666170850,20950,20950,20950,20950,0
|
|
20240102,155600,10666170850,20950,20950,20950,20950,0
|
|
20240102,155500,10666170850,20950,20950,20950,20950,0
|
|
20240102,155400,10666170850,20950,20950,20950,20950,0
|
|
20240102,155300,10666170850,20950,20950,20950,20950,0
|
|
20240102,155200,10666170850,20950,20950,20950,20950,0
|
|
20240102,155100,10666170850,20950,20950,20950,20950,10144
|
|
20240102,155000,10666170850,20950,20950,20950,20950,0
|
|
20240102,154900,10666170850,20950,20950,20950,20950,0
|
|
20240102,154800,10666170850,20950,20950,20950,20950,0
|
|
20240102,154700,10666170850,20950,20950,20950,20950,0
|
|
20240102,154600,10666170850,20950,20950,20950,20950,0
|
|
20240102,154500,10666170850,20950,20950,20950,20950,0
|
|
20240102,154400,10666170850,20950,20950,20950,20950,0
|
|
20240102,154300,10666170850,20950,20950,20950,20950,0
|
|
20240102,154200,10666170850,20950,20950,20950,20950,0
|
|
20240102,154100,10666170850,20950,20950,20950,20950,0
|
|
20240102,154000,10666170850,20950,20950,20950,20950,0
|
|
20240102,153900,10666170850,20950,20950,20950,20950,0
|
|
20240102,153800,10666170850,20950,20950,20950,20950,0
|
|
20240102,153700,10666170850,20950,20950,20950,20950,0
|
|
20240102,153600,10666170850,20950,20950,20950,20950,0
|
|
20240102,153500,10666170850,20950,20950,20950,20950,0
|
|
20240102,153400,10666170850,20950,20950,20950,20950,0
|
|
20240102,153300,10666170850,20950,20950,20950,20950,0
|
|
20240102,153200,10666170850,20950,20950,20950,20950,0
|
|
20240102,153100,10666170850,20950,20950,20950,20950,0
|
|
20240102,153000,10666170850,20950,20950,20950,20950,10144
|
|
20240102,152900,10453654050,20950,20950,20950,20950,0
|
|
20240102,152800,10453654050,20950,20950,20950,20950,0
|
|
20240102,152700,10453654050,20950,20950,20950,20950,0
|
|
20240102,152600,10453654050,20950,20950,20950,20950,0
|
|
20240102,152500,10453654050,20950,20950,20950,20950,0
|
|
20240102,152400,10453654050,20950,20950,20950,20950,0
|
|
20240102,152300,10453654050,20950,20950,20950,20950,0
|
|
20240102,152200,10453654050,20950,20950,20950,20950,0
|
|
20240102,152100,10453654050,20950,20950,20950,20950,0
|
|
20240102,152000,10453654050,20950,20950,20950,20950,0
|
|
20240102,151900,10453654050,20950,20950,20950,20900,3793
|
|
20240102,151800,10374210000,20900,20950,20950,20900,631
|
|
20240102,151700,10360993500,20950,20900,20950,20900,1996
|
|
20240102,151600,10319237800,20900,20900,20950,20900,679
|
|
20240102,151500,10305031700,20900,20900,20950,20900,794
|
|
20240102,151400,10288432850,20950,20900,20950,20850,2946
|
|
20240102,151300,10226862850,20900,20900,20900,20850,1244
|
|
20240102,151200,10200869950,20850,20900,20900,20850,1621
|
|
20240102,151100,10166997900,20900,20850,20900,20850,247
|
|
20240102,151000,10161840900,20900,20850,20900,20850,118
|
|
20240102,150900,10159380350,20900,20900,20900,20850,434
|
|
20240102,150800,10150330450,20850,20900,20900,20850,162
|
|
20240102,150700,10146951300,20850,20850,20900,20850,346
|
|
20240102,150600,10139729050,20850,20850,20850,20800,1482
|
|
20240102,150500,10108829900,20850,20800,20850,20800,1106
|
|
20240102,150400,10085774100,20800,20900,20900,20800,1811
|
|
20240102,150300,10048003150,20850,20900,20900,20850,2449
|
|
20240102,150200,9996908350,20850,20850,20850,20850,220
|
|
20240102,150100,9992321350,20850,20850,20900,20850,808
|
|
20240102,150000,9975469700,20850,20850,20900,20800,2801
|
|
20240102,145900,9917048950,20850,20850,20900,20850,326
|
|
20240102,145800,9910241650,20850,20850,20900,20850,656
|
|
20240102,145700,9896547300,20850,20800,20850,20750,3034
|
|
20240102,145600,9833414750,20750,20750,20800,20750,317
|
|
20240102,145500,9826834500,20800,20750,20800,20750,175
|
|
20240102,145400,9823194650,20800,20800,20800,20750,627
|
|
20240102,145300,9810183600,20750,20750,20800,20750,842
|
|
20240102,145200,9792684700,20750,20750,20800,20750,329
|
|
20240102,145100,9785842850,20750,20750,20800,20750,619
|
|
20240102,145000,9772997550,20800,20750,20800,20750,168
|
|
20240102,144900,9769506100,20750,20800,20800,20750,243
|
|
20240102,144800,9764453450,20800,20800,20850,20750,4335
|
|
20240102,144700,9674470850,20850,20800,20850,20750,2632
|
|
20240102,144600,9619748350,20800,20850,20850,20800,493
|
|
20240102,144500,9609488900,20800,20800,20850,20800,513
|
|
20240102,144400,9598811200,20800,20800,20850,20800,176
|
|
20240102,144300,9595150100,20800,20800,20850,20800,1130
|
|
20240102,144200,9571635900,20800,20850,20850,20800,774
|
|
20240102,144100,9555504850,20850,20850,20900,20850,1973
|
|
20240102,144000,9514365300,20900,20900,20900,20850,595
|
|
20240102,143900,9501956850,20900,20900,20900,20850,302
|
|
20240102,143800,9495658750,20850,20950,20950,20850,3689
|
|
20240102,143700,9418583300,20950,20900,20950,20900,459
|
|
20240102,143600,9408987800,20900,20950,20950,20900,138
|
|
20240102,143500,9406098400,20950,20900,20950,20900,165
|
|
20240102,143400,9402646000,20900,20950,20950,20900,652
|
|
20240102,143300,9388993600,20950,20950,20950,20900,28
|
|
20240102,143200,9388407750,20950,20900,20950,20900,843
|
|
20240102,143100,9370779800,20900,20900,20950,20900,116
|
|
20240102,143000,9368355200,20900,20950,20950,20900,447
|
|
20240102,142900,9358992350,20900,20900,20900,20900,2058
|
|
20240102,142800,9315980150,20900,20900,20950,20850,1734
|
|
20240102,142700,9279807200,20850,20850,20850,20850,122
|
|
20240102,142600,9277263500,20850,20850,20900,20850,1887
|
|
20240102,142500,9237861800,20850,20850,20900,20850,118
|
|
20240102,142400,9235399850,20900,20900,20900,20900,6155
|
|
20240102,142300,9106760350,20900,20950,20950,20900,309
|
|
20240102,142200,9100302200,20900,20950,20950,20900,190
|
|
20240102,142100,9096330350,20900,20950,20950,20900,149
|
|
20240102,142000,9093216150,20900,20950,20950,20900,86
|
|
20240102,141900,9091417750,20900,20950,20950,20900,226
|
|
20240102,141800,9086686250,20950,21000,21000,20900,5106
|
|
20240102,141700,8979698650,21000,20950,21000,20950,1088
|
|
20240102,141600,8956880600,20950,21000,21000,20950,255
|
|
20240102,141500,8951530750,21000,20950,21000,20950,134
|
|
20240102,141400,8948722750,20950,21000,21000,20950,847
|
|
20240102,141300,8930945600,21000,20950,21000,20950,120
|
|
20240102,141200,8928429100,21000,20950,21000,20950,306
|
|
20240102,141100,8922017700,21000,20950,21000,20950,122
|
|
20240102,141000,8919461150,21000,21000,21000,20950,981
|
|
20240102,140900,8898894050,21000,20950,21000,20950,568
|
|
20240102,140800,8886971650,21000,20950,21000,20950,3729
|
|
20240102,140700,8808689450,20950,20950,21000,20950,271
|
|
20240102,140600,8803010600,20950,21000,21000,20950,297
|
|
20240102,140500,8796775550,21000,21000,21000,20950,343
|
|
20240102,140400,8789577600,21000,20900,21000,20900,7523
|
|
20240102,140300,8631970950,20900,20950,20950,20900,525
|
|
20240102,140200,8620973050,20950,20900,20950,20900,263
|
|
20240102,140100,8615475350,20950,20850,20950,20850,690
|
|
20240102,140000,8601054100,20900,20850,20900,20850,4934
|
|
20240102,135900,8498038750,20850,20800,20850,20800,142
|
|
20240102,135800,8495081900,20800,20850,20850,20800,526
|
|
20240102,135700,8484136850,20800,20800,20850,20800,244
|
|
20240102,135600,8479055650,20850,20850,20850,20800,229
|
|
20240102,135500,8474288300,20800,20800,20850,20800,3235
|
|
20240102,135400,8406999300,20800,20750,20800,20750,139
|
|
20240102,135300,8404110750,20750,20750,20800,20750,359
|
|
20240102,135200,8396660500,20750,20750,20800,20750,280
|
|
20240102,135100,8390843750,20750,20800,20800,20750,226
|
|
20240102,135000,8386151500,20750,20750,20800,20750,2053
|
|
20240102,134900,8343547850,20800,20800,20800,20750,553
|
|
20240102,134800,8332060750,20750,20750,20800,20750,1885
|
|
20240102,134700,8292944000,20800,20800,20800,20750,339
|
|
20240102,134600,8285893400,20800,20750,20800,20750,564
|
|
20240102,134500,8274187300,20800,20750,20800,20750,1044
|
|
20240102,134400,8252522300,20750,20800,20800,20750,1100
|
|
20240102,134300,8229657600,20800,20800,20850,20750,1883
|
|
20240102,134200,8190491950,20800,20800,20850,20750,2110
|
|
20240102,134100,8146603200,20800,20850,20850,20800,591
|
|
20240102,134000,8134309050,20850,20800,20850,20800,252
|
|
20240102,133900,8129059200,20800,20850,20850,20800,391
|
|
20240102,133800,8120921900,20850,20850,20850,20800,846
|
|
20240102,133700,8103296550,20850,20900,20900,20850,350
|
|
20240102,133600,8095987150,20850,20900,20900,20850,426
|
|
20240102,133500,8087088900,20900,20850,20900,20850,843
|
|
20240102,133400,8069495300,20900,20850,20900,20850,182
|
|
20240102,133300,8065699500,20900,20850,20900,20850,287
|
|
20240102,133200,8059707400,20850,20850,20900,20850,861
|
|
20240102,133100,8041751600,20850,20900,20900,20850,300
|
|
20240102,133000,8035487600,20850,20900,20900,20850,346
|
|
20240102,132900,8028266900,20900,20900,20900,20800,2176
|
|
20240102,132800,7982888900,20850,20900,20900,20850,1782
|
|
20240102,132700,7945657250,20900,20850,20900,20850,1273
|
|
20240102,132600,7919061600,20900,20850,20900,20850,431
|
|
20240102,132500,7910073100,20850,20800,20900,20800,1348
|
|
20240102,132400,7881959550,20850,20850,20850,20800,838
|
|
20240102,132300,7864492550,20850,20850,20850,20800,298
|
|
20240102,132200,7858279350,20850,20800,20850,20800,85
|
|
20240102,132100,7856509700,20800,20800,20800,20750,122
|
|
20240102,132000,7853974200,20800,20750,20800,20750,1462
|
|
20240102,131900,7823568950,20750,20800,20800,20750,1114
|
|
20240102,131800,7800412900,20800,20800,20850,20800,184
|
|
20240102,131700,7796583650,20800,20850,20850,20800,95
|
|
20240102,131600,7794604950,20850,20750,20850,20750,3393
|
|
20240102,131500,7724035450,20800,20800,20800,20750,70
|
|
20240102,131400,7722580250,20800,20800,20800,20750,551
|
|
20240102,131300,7711133200,20800,20800,20800,20750,588
|
|
20240102,131200,7698906650,20750,20750,20800,20750,319
|
|
20240102,131100,7692285400,20800,20850,20900,20800,8216
|
|
20240102,131000,7521312850,20850,20900,20900,20850,79
|
|
20240102,130900,7519663150,20850,20850,20900,20850,200
|
|
20240102,130800,7515493000,20850,20800,20850,20800,2191
|
|
20240102,130700,7469835400,20800,20900,20900,20800,2020
|
|
20240102,130600,7427721200,20900,20900,20900,20850,298
|
|
20240102,130500,7421493100,20850,20900,20900,20850,176
|
|
20240102,130400,7417819000,20900,20900,20900,20850,599
|
|
20240102,130300,7405310500,20900,20950,20950,20900,3741
|
|
20240102,130200,7327117150,20950,20900,20950,20900,225
|
|
20240102,130100,7322412500,20900,20950,20950,20900,713
|
|
20240102,130000,7307508750,20900,20950,20950,20900,284
|
|
20240102,125900,7301559450,20950,20950,20950,20900,1720
|
|
20240102,125800,7265548000,20950,20900,20950,20900,308
|
|
20240102,125700,7259110000,20900,20950,20950,20900,312
|
|
20240102,125600,7252575850,20950,20900,20950,20900,225
|
|
20240102,125500,7247872850,20900,20950,20950,20900,337
|
|
20240102,125400,7240813900,20900,20900,20950,20900,2786
|
|
20240102,125300,7182583750,20900,20950,20950,20900,741
|
|
20240102,125200,7167062100,20950,20900,20950,20900,1586
|
|
20240102,125100,7133886950,20900,20850,20950,20850,1365
|
|
20240102,125000,7105362950,20900,20850,20900,20850,379
|
|
20240102,124900,7097446600,20850,20900,20900,20850,722
|
|
20240102,124800,7082356900,20900,20900,20900,20850,235
|
|
20240102,124700,7077452550,20850,20850,20900,20850,423
|
|
20240102,124600,7068631000,20850,20900,20900,20850,148
|
|
20240102,124500,7065544500,20900,20850,20900,20850,272
|
|
20240102,124400,7059865700,20900,20800,20900,20800,805
|
|
20240102,124300,7043049000,20850,20850,20900,20800,1392
|
|
20240102,124200,7014029250,20850,20850,20850,20850,922
|
|
20240102,124100,6994805550,20850,20800,20850,20800,1509
|
|
20240102,124000,6963355000,20850,20850,20850,20800,184
|
|
20240102,123900,6959520500,20800,20800,20850,20800,237
|
|
20240102,123800,6954588400,20800,20900,20900,20800,994
|
|
20240102,123700,6933872400,20850,20850,20900,20850,838
|
|
20240102,123600,6916400050,20850,20900,20900,20850,286
|
|
20240102,123500,6910430550,20900,20850,20900,20850,1562
|
|
20240102,123400,6877786950,20850,20850,20900,20850,1066
|
|
20240102,123300,6855520800,20850,20850,20850,20850,601
|
|
20240102,123200,6842989950,20850,20850,20900,20850,538
|
|
20240102,123100,6831767900,20850,20850,20900,20850,3149
|
|
20240102,123000,6766109150,20850,20850,20850,20800,1219
|
|
20240102,122900,6740700700,20850,20900,20900,20800,10087
|
|
20240102,122800,6530215100,20850,20850,20900,20850,2568
|
|
20240102,122700,6476546600,20850,20850,20900,20850,1353
|
|
20240102,122600,6448329300,20850,20850,20900,20850,294
|
|
20240102,122500,6442192050,20850,20850,20900,20850,4367
|
|
20240102,122400,6351137600,20800,20850,20850,20800,347
|
|
20240102,122300,6343910200,20800,20850,20850,20800,144
|
|
20240102,122200,6340912000,20850,20800,20850,20800,306
|
|
20240102,122100,6334537550,20800,20850,20850,20800,847
|
|
20240102,122000,6316892500,20850,20800,20850,20800,1766
|
|
20240102,121900,6280074900,20850,20800,20850,20800,1745
|
|
20240102,121800,6243694600,20800,20800,20850,20800,581
|
|
20240102,121700,6231603850,20800,20750,20850,20750,1958
|
|
20240102,121600,6190879900,20750,20750,20800,20750,395
|
|
20240102,121500,6182668650,20750,20750,20800,20750,540
|
|
20240102,121400,6171438500,20750,20800,20800,20750,2814
|
|
20240102,121300,6112960450,20750,20750,20800,20750,902
|
|
20240102,121200,6094209000,20800,20800,20800,20750,144
|
|
20240102,121100,6091218400,20750,20800,20850,20750,1095
|
|
20240102,121000,6068415450,20800,20750,20800,20750,744
|
|
20240102,120900,6052945550,20750,20800,20800,20750,684
|
|
20240102,120800,6038722450,20800,20750,20850,20750,1722
|
|
20240102,120700,6002901600,20750,20800,20800,20750,1047
|
|
20240102,120600,5981125850,20800,20750,20800,20750,1765
|
|
20240102,120500,5944418000,20800,20750,20800,20750,225
|
|
20240102,120400,5939743450,20750,20750,20800,20750,1295
|
|
20240102,120300,5912824550,20800,20800,20800,20750,255
|
|
20240102,120200,5907524450,20750,20800,20800,20750,589
|
|
20240102,120100,5895296450,20800,20800,20800,20750,874
|
|
20240102,120000,5877119900,20800,20750,20800,20750,217
|
|
20240102,115900,5872611800,20800,20750,20800,20700,2785
|
|
20240102,115800,5814778600,20700,20750,20750,20700,986
|
|
20240102,115700,5794319800,20750,20750,20750,20700,206
|
|
20240102,115600,5790047950,20750,20700,20750,20700,481
|
|
20240102,115500,5780078550,20750,20750,20750,20700,1631
|
|
20240102,115400,5746260300,20750,20750,20750,20700,472
|
|
20240102,115300,5736467800,20750,20750,20800,20750,1976
|
|
20240102,115200,5695464600,20750,20750,20800,20750,428
|
|
20240102,115100,5686569750,20750,20750,20800,20750,404
|
|
20240102,115000,5678185500,20750,20800,20800,20750,543
|
|
20240102,114900,5666915750,20750,20750,20800,20750,886
|
|
20240102,114800,5648509550,20750,20800,20800,20750,960
|
|
20240102,114700,5628561200,20800,20800,20800,20800,201
|
|
20240102,114600,5624380400,20800,20750,20800,20750,143
|
|
20240102,114500,5621409600,20800,20750,20800,20750,747
|
|
20240102,114400,5605908950,20800,20750,20800,20750,298
|
|
20240102,114300,5599723400,20750,20800,20800,20750,911
|
|
20240102,114200,5580817650,20750,20750,20800,20750,43
|
|
20240102,114100,5579925350,20750,20750,20800,20700,1626
|
|
20240102,114000,5546187350,20700,20800,20800,20700,3619
|
|
20240102,113900,5471094000,20800,20800,20800,20750,246
|
|
20240102,113800,5465980000,20750,20750,20800,20750,509
|
|
20240102,113700,5455418200,20750,20800,20800,20750,633
|
|
20240102,113600,5442268300,20800,20800,20800,20750,483
|
|
20240102,113500,5432228100,20800,20800,20800,20750,126
|
|
20240102,113400,5429609850,20800,20750,20800,20750,239
|
|
20240102,113300,5424646650,20750,20750,20750,20700,1560
|
|
20240102,113200,5392283250,20750,20750,20750,20700,714
|
|
20240102,113100,5377471750,20750,20750,20750,20700,434
|
|
20240102,113000,5368466350,20750,20700,20750,20700,1430
|
|
20240102,112900,5338797850,20700,20750,20750,20700,4086
|
|
20240102,112800,5254022850,20750,20750,20800,20700,1309
|
|
20240102,112700,5226861000,20750,20800,20800,20700,2001
|
|
20240102,112600,5185337150,20800,20750,20800,20700,1510
|
|
20240102,112500,5153984200,20750,20750,20800,20700,3951
|
|
20240102,112400,5071975300,20800,20750,20800,20750,1415
|
|
20240102,112300,5042609000,20750,20700,20750,20700,5442
|
|
20240102,112200,4929697650,20700,20700,20700,20650,4192
|
|
20240102,112100,4842923900,20700,20650,20700,20650,179
|
|
20240102,112000,4839224550,20650,20700,20700,20650,2730
|
|
20240102,111900,4782849550,20650,20700,20700,20650,776
|
|
20240102,111800,4766817150,20700,20700,20750,20650,1987
|
|
20240102,111700,4725684100,20700,20750,20750,20650,2333
|
|
20240102,111600,4677342500,20700,20700,20700,20650,4317
|
|
20240102,111500,4588008450,20650,20650,20700,20650,2135
|
|
20240102,111400,4543919050,20650,20600,20650,20550,624
|
|
20240102,111300,4531060050,20600,20600,20600,20600,534
|
|
20240102,111200,4520059650,20600,20550,20650,20550,1714
|
|
20240102,111100,4484748450,20550,20600,20600,20550,118
|
|
20240102,111000,4482320200,20550,20550,20600,20550,678
|
|
20240102,110900,4468355300,20550,20550,20600,20550,113
|
|
20240102,110800,4466033000,20550,20550,20600,20550,1066
|
|
20240102,110700,4444124700,20550,20600,20600,20550,164
|
|
20240102,110600,4440751600,20600,20550,20600,20550,2086
|
|
20240102,110500,4397882300,20600,20600,20600,20550,532
|
|
20240102,110400,4386944900,20600,20550,20600,20500,781
|
|
20240102,110300,4370911800,20550,20500,20550,20500,1690
|
|
20240102,110200,4336187200,20550,20500,20550,20500,217
|
|
20240102,110100,4331738350,20500,20450,20550,20450,1177
|
|
20240102,110000,4307613250,20450,20500,20550,20450,3355
|
|
20240102,105900,4238929150,20550,20600,20600,20550,3128
|
|
20240102,105800,4174641550,20600,20550,20600,20550,1380
|
|
20240102,105700,4146217850,20600,20600,20650,20550,2553
|
|
20240102,105600,4093640300,20600,20650,20650,20600,1309
|
|
20240102,105500,4066610150,20600,20600,20650,20600,561
|
|
20240102,105400,4055029300,20650,20600,20650,20550,4785
|
|
20240102,105300,3956460650,20650,20700,20700,20650,4624
|
|
20240102,105200,3860972050,20700,20700,20700,20700,934
|
|
20240102,105100,3841638250,20650,20650,20750,20650,3587
|
|
20240102,105000,3767479700,20650,20600,20650,20600,1665
|
|
20240102,104900,3733098750,20650,20650,20700,20650,2508
|
|
20240102,104800,3681306250,20650,20700,20700,20650,658
|
|
20240102,104700,3667699300,20700,20650,20750,20650,7745
|
|
20240102,104600,3507536350,20650,20600,20650,20600,512
|
|
20240102,104500,3496973300,20600,20600,20650,20600,812
|
|
20240102,104400,3480243800,20600,20600,20650,20600,694
|
|
20240102,104300,3465932950,20600,20600,20650,20550,1070
|
|
20240102,104200,3443882800,20650,20650,20650,20550,3811
|
|
20240102,104100,3365253850,20650,20650,20650,20550,2947
|
|
20240102,104000,3304485350,20650,20600,20650,20600,453
|
|
20240102,103900,3295151050,20650,20600,20650,20600,1728
|
|
20240102,103800,3259538450,20600,20650,20700,20600,454
|
|
20240102,103700,3250169150,20700,20600,20700,20600,4709
|
|
20240102,103600,3152985100,20550,20550,20550,20500,3129
|
|
20240102,103500,3088713650,20550,20550,20600,20550,1230
|
|
20240102,103400,3063436150,20550,20550,20550,20500,759
|
|
20240102,103300,3047847400,20500,20500,20550,20500,1782
|
|
20240102,103200,3011308500,20550,20600,20600,20550,1656
|
|
20240102,103100,2977228150,20600,20550,20600,20550,3515
|
|
20240102,103000,2904925100,20550,20550,20600,20550,1093
|
|
20240102,102900,2882461900,20600,20550,20600,20550,392
|
|
20240102,102800,2874401400,20550,20600,20650,20550,638
|
|
20240102,102700,2861260950,20600,20700,20700,20600,764
|
|
20240102,102600,2845496300,20600,20600,20700,20600,5214
|
|
20240102,102500,2737831950,20600,20600,20600,20550,6348
|
|
20240102,102400,2607151550,20550,20500,20550,20500,1497
|
|
20240102,102300,2576388250,20500,20500,20500,20500,1722
|
|
20240102,102200,2541087250,20500,20500,20550,20450,1534
|
|
20240102,102100,2509640050,20500,20450,20500,20450,1291
|
|
20240102,102000,2483237600,20450,20500,20500,20450,3338
|
|
20240102,101900,2414949050,20500,20500,20550,20450,952
|
|
20240102,101800,2395434100,20500,20450,20500,20400,2279
|
|
20240102,101700,2348828050,20500,20550,20600,20450,4156
|
|
20240102,101600,2263641450,20550,20500,20600,20500,5420
|
|
20240102,101500,2152410300,20500,20500,20550,20450,871
|
|
20240102,101400,2134550950,20450,20400,20500,20400,4595
|
|
20240102,101300,2040536000,20450,20400,20450,20400,622
|
|
20240102,101200,2027830700,20400,20400,20450,20400,1464
|
|
20240102,101100,1997953450,20400,20400,20450,20400,2630
|
|
20240102,101000,1944293150,20400,20450,20450,20350,5836
|
|
20240102,100900,1825195850,20450,20450,20500,20400,4269
|
|
20240102,100800,1737891950,20450,20550,20600,20450,11067
|
|
20240102,100700,1510929850,20600,20650,20700,20450,11840
|
|
20240102,100600,1267279200,20650,20600,20700,20600,15315
|
|
20240102,100500,951115150,20600,20500,20600,20400,8523
|
|
20240102,100400,776008300,20450,20450,20550,20450,11273
|
|
20240102,100300,545157400,20450,20300,20500,20300,9279
|
|
20240102,100200,355983050,20300,20300,20350,20250,3572
|
|
20240102,100100,283371100,20350,20200,20350,20200,4327
|
|
20240102,100000,195435800,20200,20200,20250,20150,9017
|