625 lines
33 KiB
CSV
625 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,192200,3696226250,22000,22000,22000,22000,2799
|
|
20240103,192100,3696226250,22000,22000,22000,22000,0
|
|
20240103,192000,3696226250,22000,22000,22000,22000,0
|
|
20240103,191900,3696226250,22000,22000,22000,22000,0
|
|
20240103,191800,3696226250,22000,22000,22000,22000,0
|
|
20240103,191700,3696226250,22000,22000,22000,22000,0
|
|
20240103,191600,3696226250,22000,22000,22000,22000,0
|
|
20240103,191500,3696226250,22000,22000,22000,22000,0
|
|
20240103,191400,3696226250,22000,22000,22000,22000,0
|
|
20240103,191300,3696226250,22000,22000,22000,22000,0
|
|
20240103,191200,3696226250,22000,22000,22000,22000,0
|
|
20240103,191100,3696226250,22000,22000,22000,22000,0
|
|
20240103,191000,3696226250,22000,22000,22000,22000,0
|
|
20240103,190900,3696226250,22000,22000,22000,22000,0
|
|
20240103,190800,3696226250,22000,22000,22000,22000,0
|
|
20240103,190700,3696226250,22000,22000,22000,22000,0
|
|
20240103,190600,3696226250,22000,22000,22000,22000,0
|
|
20240103,190500,3696226250,22000,22000,22000,22000,0
|
|
20240103,190400,3696226250,22000,22000,22000,22000,0
|
|
20240103,190300,3696226250,22000,22000,22000,22000,0
|
|
20240103,190200,3696226250,22000,22000,22000,22000,0
|
|
20240103,190100,3696226250,22000,22000,22000,22000,0
|
|
20240103,190000,3696226250,22000,22000,22000,22000,0
|
|
20240103,185900,3696226250,22000,22000,22000,22000,0
|
|
20240103,185800,3696226250,22000,22000,22000,22000,0
|
|
20240103,185700,3696226250,22000,22000,22000,22000,0
|
|
20240103,185600,3696226250,22000,22000,22000,22000,0
|
|
20240103,185500,3696226250,22000,22000,22000,22000,0
|
|
20240103,185400,3696226250,22000,22000,22000,22000,0
|
|
20240103,185300,3696226250,22000,22000,22000,22000,0
|
|
20240103,185200,3696226250,22000,22000,22000,22000,2799
|
|
20240103,185100,3696226250,22000,22000,22000,22000,0
|
|
20240103,185000,3696226250,22000,22000,22000,22000,0
|
|
20240103,184900,3696226250,22000,22000,22000,22000,0
|
|
20240103,184800,3696226250,22000,22000,22000,22000,0
|
|
20240103,184700,3696226250,22000,22000,22000,22000,0
|
|
20240103,184600,3696226250,22000,22000,22000,22000,0
|
|
20240103,184500,3696226250,22000,22000,22000,22000,0
|
|
20240103,184400,3696226250,22000,22000,22000,22000,0
|
|
20240103,184300,3696226250,22000,22000,22000,22000,0
|
|
20240103,184200,3696226250,22000,22000,22000,22000,0
|
|
20240103,184100,3696226250,22000,22000,22000,22000,0
|
|
20240103,184000,3696226250,22000,22000,22000,22000,0
|
|
20240103,183900,3696226250,22000,22000,22000,22000,0
|
|
20240103,183800,3696226250,22000,22000,22000,22000,0
|
|
20240103,183700,3696226250,22000,22000,22000,22000,0
|
|
20240103,183600,3696226250,22000,22000,22000,22000,0
|
|
20240103,183500,3696226250,22000,22000,22000,22000,0
|
|
20240103,183400,3696226250,22000,22000,22000,22000,0
|
|
20240103,183300,3696226250,22000,22000,22000,22000,0
|
|
20240103,183200,3696226250,22000,22000,22000,22000,0
|
|
20240103,183100,3696226250,22000,22000,22000,22000,0
|
|
20240103,183000,3696226250,22000,22000,22000,22000,0
|
|
20240103,182900,3696226250,22000,22000,22000,22000,0
|
|
20240103,182800,3696226250,22000,22000,22000,22000,0
|
|
20240103,182700,3696226250,22000,22000,22000,22000,0
|
|
20240103,182600,3696226250,22000,22000,22000,22000,0
|
|
20240103,182500,3696226250,22000,22000,22000,22000,0
|
|
20240103,182400,3696226250,22000,22000,22000,22000,0
|
|
20240103,182300,3696226250,22000,22000,22000,22000,0
|
|
20240103,182200,3696226250,22000,22000,22000,22000,2799
|
|
20240103,182100,3696226250,22000,22000,22000,22000,0
|
|
20240103,182000,3696226250,22000,22000,22000,22000,0
|
|
20240103,181900,3696226250,22000,22000,22000,22000,0
|
|
20240103,181800,3696226250,22000,22000,22000,22000,0
|
|
20240103,181700,3696226250,22000,22000,22000,22000,0
|
|
20240103,181600,3696226250,22000,22000,22000,22000,0
|
|
20240103,181500,3696226250,22000,22000,22000,22000,0
|
|
20240103,181400,3696226250,22000,22000,22000,22000,0
|
|
20240103,181300,3696226250,22000,22000,22000,22000,0
|
|
20240103,181200,3696226250,22000,22000,22000,22000,0
|
|
20240103,181100,3696226250,22000,22000,22000,22000,0
|
|
20240103,181000,3696226250,22000,22000,22000,22000,0
|
|
20240103,180900,3696226250,22000,22000,22000,22000,0
|
|
20240103,180800,3696226250,22000,22000,22000,22000,0
|
|
20240103,180700,3696226250,22000,22000,22000,22000,0
|
|
20240103,180600,3696226250,22000,22000,22000,22000,0
|
|
20240103,180500,3696226250,22000,22000,22000,22000,0
|
|
20240103,180400,3696226250,22000,22000,22000,22000,0
|
|
20240103,180300,3696226250,22000,22000,22000,22000,0
|
|
20240103,180200,3696226250,22000,22000,22000,22000,0
|
|
20240103,180100,3696226250,22000,22000,22000,22000,0
|
|
20240103,180000,3696226250,22000,22000,22000,22000,0
|
|
20240103,175900,3696226250,22000,22000,22000,22000,0
|
|
20240103,175800,3696226250,22000,22000,22000,22000,0
|
|
20240103,175700,3696226250,22000,22000,22000,22000,0
|
|
20240103,175600,3696226250,22000,22000,22000,22000,0
|
|
20240103,175500,3696226250,22000,22000,22000,22000,0
|
|
20240103,175400,3696226250,22000,22000,22000,22000,0
|
|
20240103,175300,3696226250,22000,22000,22000,22000,0
|
|
20240103,175200,3696226250,22000,22000,22000,22000,2799
|
|
20240103,175100,3696226250,22000,22000,22000,22000,0
|
|
20240103,175000,3696226250,22000,22000,22000,22000,0
|
|
20240103,174900,3696226250,22000,22000,22000,22000,0
|
|
20240103,174800,3696226250,22000,22000,22000,22000,0
|
|
20240103,174700,3696226250,22000,22000,22000,22000,0
|
|
20240103,174600,3696226250,22000,22000,22000,22000,0
|
|
20240103,174500,3696226250,22000,22000,22000,22000,0
|
|
20240103,174400,3696226250,22000,22000,22000,22000,0
|
|
20240103,174300,3696226250,22000,22000,22000,22000,0
|
|
20240103,174200,3696226250,22000,22000,22000,22000,0
|
|
20240103,174100,3696226250,22000,22000,22000,22000,0
|
|
20240103,174000,3696226250,22000,22000,22000,22000,0
|
|
20240103,173900,3696226250,22000,22000,22000,22000,0
|
|
20240103,173800,3696226250,22000,22000,22000,22000,0
|
|
20240103,173700,3696226250,22000,22000,22000,22000,0
|
|
20240103,173600,3696226250,22000,22000,22000,22000,0
|
|
20240103,173500,3696226250,22000,22000,22000,22000,0
|
|
20240103,173400,3696226250,22000,22000,22000,22000,0
|
|
20240103,173300,3696226250,22000,22000,22000,22000,0
|
|
20240103,173200,3696226250,22000,22000,22000,22000,0
|
|
20240103,173100,3696226250,22000,22000,22000,22000,0
|
|
20240103,173000,3696226250,22000,22000,22000,22000,0
|
|
20240103,172900,3696226250,22000,22000,22000,22000,0
|
|
20240103,172800,3696226250,22000,22000,22000,22000,0
|
|
20240103,172700,3696226250,22000,22000,22000,22000,0
|
|
20240103,172600,3696226250,22000,22000,22000,22000,0
|
|
20240103,172500,3696226250,22000,22000,22000,22000,0
|
|
20240103,172400,3696226250,22000,22000,22000,22000,0
|
|
20240103,172300,3696226250,22000,22000,22000,22000,0
|
|
20240103,172200,3696226250,22000,22000,22000,22000,2799
|
|
20240103,172100,3696226250,22000,22000,22000,22000,0
|
|
20240103,172000,3696226250,22000,22000,22000,22000,0
|
|
20240103,171900,3696226250,22000,22000,22000,22000,0
|
|
20240103,171800,3696226250,22000,22000,22000,22000,0
|
|
20240103,171700,3696226250,22000,22000,22000,22000,0
|
|
20240103,171600,3696226250,22000,22000,22000,22000,0
|
|
20240103,171500,3696226250,22000,22000,22000,22000,0
|
|
20240103,171400,3696226250,22000,22000,22000,22000,0
|
|
20240103,171300,3696226250,22000,22000,22000,22000,0
|
|
20240103,171200,3696226250,22000,22000,22000,22000,0
|
|
20240103,171100,3696226250,22000,22000,22000,22000,0
|
|
20240103,171000,3696226250,22000,22000,22000,22000,0
|
|
20240103,170900,3696226250,22000,22000,22000,22000,0
|
|
20240103,170800,3696226250,22000,22000,22000,22000,0
|
|
20240103,170700,3696226250,22000,22000,22000,22000,0
|
|
20240103,170600,3696226250,22000,22000,22000,22000,0
|
|
20240103,170500,3696226250,22000,22000,22000,22000,0
|
|
20240103,170400,3696226250,22000,22000,22000,22000,0
|
|
20240103,170300,3696226250,22000,22000,22000,22000,0
|
|
20240103,170200,3696226250,22000,22000,22000,22000,0
|
|
20240103,170100,3696226250,22000,22000,22000,22000,0
|
|
20240103,170000,3696226250,22000,22000,22000,22000,0
|
|
20240103,165900,3696226250,22000,22000,22000,22000,0
|
|
20240103,165800,3696226250,22000,22000,22000,22000,0
|
|
20240103,165700,3696226250,22000,22000,22000,22000,0
|
|
20240103,165600,3696226250,22000,22000,22000,22000,0
|
|
20240103,165500,3696226250,22000,22000,22000,22000,0
|
|
20240103,165400,3696226250,22000,22000,22000,22000,0
|
|
20240103,165300,3696226250,22000,22000,22000,22000,0
|
|
20240103,165200,3696226250,22000,22000,22000,22000,2799
|
|
20240103,165100,3696226250,22000,22000,22000,22000,0
|
|
20240103,165000,3696226250,22000,22000,22000,22000,0
|
|
20240103,164900,3696226250,22000,22000,22000,22000,0
|
|
20240103,164800,3696226250,22000,22000,22000,22000,0
|
|
20240103,164700,3696226250,22000,22000,22000,22000,0
|
|
20240103,164600,3696226250,22000,22000,22000,22000,0
|
|
20240103,164500,3696226250,22000,22000,22000,22000,0
|
|
20240103,164400,3696226250,22000,22000,22000,22000,0
|
|
20240103,164300,3696226250,22000,22000,22000,22000,0
|
|
20240103,164200,3696226250,22000,22000,22000,22000,0
|
|
20240103,164100,3696226250,22000,22000,22000,22000,0
|
|
20240103,164000,3696226250,22000,22000,22000,22000,0
|
|
20240103,163900,3696226250,22000,22000,22000,22000,0
|
|
20240103,163800,3696226250,22000,22000,22000,22000,0
|
|
20240103,163700,3696226250,22000,22000,22000,22000,0
|
|
20240103,163600,3696226250,22000,22000,22000,22000,0
|
|
20240103,163500,3696226250,22000,22000,22000,22000,0
|
|
20240103,163400,3696226250,22000,22000,22000,22000,0
|
|
20240103,163300,3696226250,22000,22000,22000,22000,0
|
|
20240103,163200,3696226250,22000,22000,22000,22000,0
|
|
20240103,163100,3696226250,22000,22000,22000,22000,0
|
|
20240103,163000,3696226250,22000,22000,22000,22000,0
|
|
20240103,162900,3696226250,22000,22000,22000,22000,0
|
|
20240103,162800,3696226250,22000,22000,22000,22000,0
|
|
20240103,162700,3696226250,22000,22000,22000,22000,0
|
|
20240103,162600,3696226250,22000,22000,22000,22000,0
|
|
20240103,162500,3696226250,22000,22000,22000,22000,0
|
|
20240103,162400,3696226250,22000,22000,22000,22000,0
|
|
20240103,162300,3696226250,22000,22000,22000,22000,0
|
|
20240103,162200,3696226250,22000,22000,22000,22000,2799
|
|
20240103,162100,3696226250,22000,22000,22000,22000,0
|
|
20240103,162000,3696226250,22000,22000,22000,22000,0
|
|
20240103,161900,3696226250,22000,22000,22000,22000,0
|
|
20240103,161800,3696226250,22000,22000,22000,22000,0
|
|
20240103,161700,3696226250,22000,22000,22000,22000,0
|
|
20240103,161600,3696226250,22000,22000,22000,22000,0
|
|
20240103,161500,3696226250,22000,22000,22000,22000,0
|
|
20240103,161400,3696226250,22000,22000,22000,22000,0
|
|
20240103,161300,3696226250,22000,22000,22000,22000,0
|
|
20240103,161200,3696226250,22000,22000,22000,22000,0
|
|
20240103,161100,3696226250,22000,22000,22000,22000,0
|
|
20240103,161000,3696226250,22000,22000,22000,22000,0
|
|
20240103,160900,3696226250,22000,22000,22000,22000,0
|
|
20240103,160800,3696226250,22000,22000,22000,22000,0
|
|
20240103,160700,3696226250,22000,22000,22000,22000,0
|
|
20240103,160600,3696226250,22000,22000,22000,22000,0
|
|
20240103,160500,3696226250,22000,22000,22000,22000,0
|
|
20240103,160400,3696226250,22000,22000,22000,22000,0
|
|
20240103,160300,3696226250,22000,22000,22000,22000,0
|
|
20240103,160200,3696226250,22000,22000,22000,22000,0
|
|
20240103,160100,3696226250,22000,22000,22000,22000,0
|
|
20240103,160000,3696226250,22000,22000,22000,22000,0
|
|
20240103,155900,3696226250,22000,22000,22000,22000,0
|
|
20240103,155800,3696226250,22000,22000,22000,22000,0
|
|
20240103,155700,3696226250,22000,22000,22000,22000,0
|
|
20240103,155600,3696226250,22000,22000,22000,22000,0
|
|
20240103,155500,3696226250,22000,22000,22000,22000,0
|
|
20240103,155400,3696226250,22000,22000,22000,22000,0
|
|
20240103,155300,3696226250,22000,22000,22000,22000,0
|
|
20240103,155200,3696226250,22000,22000,22000,22000,2799
|
|
20240103,155100,3696226250,22000,22000,22000,22000,0
|
|
20240103,155000,3696226250,22000,22000,22000,22000,0
|
|
20240103,154900,3696226250,22000,22000,22000,22000,0
|
|
20240103,154800,3696226250,22000,22000,22000,22000,0
|
|
20240103,154700,3696226250,22000,22000,22000,22000,0
|
|
20240103,154600,3696226250,22000,22000,22000,22000,0
|
|
20240103,154500,3696226250,22000,22000,22000,22000,0
|
|
20240103,154400,3696226250,22000,22000,22000,22000,0
|
|
20240103,154300,3696226250,22000,22000,22000,22000,0
|
|
20240103,154200,3696226250,22000,22000,22000,22000,0
|
|
20240103,154100,3696226250,22000,22000,22000,22000,0
|
|
20240103,154000,3696226250,22000,22000,22000,22000,0
|
|
20240103,153900,3696226250,22000,22000,22000,22000,0
|
|
20240103,153800,3696226250,22000,22000,22000,22000,0
|
|
20240103,153700,3696226250,22000,22000,22000,22000,0
|
|
20240103,153600,3696226250,22000,22000,22000,22000,0
|
|
20240103,153500,3696226250,22000,22000,22000,22000,0
|
|
20240103,153400,3696226250,22000,22000,22000,22000,0
|
|
20240103,153300,3696226250,22000,22000,22000,22000,0
|
|
20240103,153200,3696226250,22000,22000,22000,22000,0
|
|
20240103,153100,3696226250,22000,22000,22000,22000,0
|
|
20240103,153000,3696226250,22000,22000,22000,22000,2799
|
|
20240103,152900,3634648250,21950,21950,21950,21950,0
|
|
20240103,152800,3634648250,21950,21950,21950,21950,0
|
|
20240103,152700,3634648250,21950,21950,21950,21950,0
|
|
20240103,152600,3634648250,21950,21950,21950,21950,0
|
|
20240103,152500,3634648250,21950,21950,21950,21950,0
|
|
20240103,152400,3634648250,21950,21950,21950,21950,0
|
|
20240103,152300,3634648250,21950,21950,21950,21950,0
|
|
20240103,152200,3634648250,21950,21950,21950,21950,0
|
|
20240103,152100,3634648250,21950,21950,21950,21950,0
|
|
20240103,152000,3634648250,21950,21950,21950,21950,0
|
|
20240103,151900,3634648250,21950,21950,21950,21900,228
|
|
20240103,151800,3629648800,21950,21950,21950,21900,304
|
|
20240103,151700,3622976950,21950,21950,21950,21950,231
|
|
20240103,151600,3617906500,21950,21950,21950,21950,1
|
|
20240103,151500,3617884550,21950,21950,21950,21950,50
|
|
20240103,151400,3616787050,21950,21950,21950,21900,727
|
|
20240103,151300,3600838950,21950,21950,21950,21950,511
|
|
20240103,151200,3589622500,21950,21950,21950,21950,35
|
|
20240103,151100,3588854250,21900,21950,21950,21900,770
|
|
20240103,151000,3571966250,21950,21950,21950,21950,259
|
|
20240103,150900,3566281200,21950,21950,21950,21900,365
|
|
20240103,150800,3558272000,21900,21900,21900,21900,2
|
|
20240103,150700,3558228200,21950,21950,21950,21950,506
|
|
20240103,150600,3547121500,21900,21950,21950,21900,51
|
|
20240103,150500,3546002100,21950,21950,21950,21950,201
|
|
20240103,150400,3541590150,21950,21950,21950,21950,171
|
|
20240103,150300,3537836700,21950,21950,22000,21950,546
|
|
20240103,150200,3525851000,21950,22000,22000,21950,79
|
|
20240103,150100,3524116700,22000,22000,22000,22000,285
|
|
20240103,150000,3517846700,22000,22000,22000,22000,282
|
|
20240103,145900,3511642700,22000,22000,22000,22000,2
|
|
20240103,145800,3511598700,22000,22000,22000,22000,6
|
|
20240103,145700,3511466700,22100,22050,22100,22000,257
|
|
20240103,145600,3505791600,22000,22000,22000,22000,46
|
|
20240103,145500,3504779600,22050,22000,22050,22000,110
|
|
20240103,145400,3502355100,22000,22000,22000,22000,1
|
|
20240103,145300,3502333100,22000,22000,22050,22000,301
|
|
20240103,145200,3495696150,22000,22000,22000,22000,392
|
|
20240103,145100,3487072150,22000,22000,22000,22000,96
|
|
20240103,145000,3484960150,22050,22050,22050,22050,21
|
|
20240103,144900,3484497100,22000,22000,22000,22000,30
|
|
20240103,144800,3483837100,22000,22000,22000,22000,402
|
|
20240103,144700,3474993100,22000,22050,22050,22000,2
|
|
20240103,144600,3474949050,22000,22000,22000,22000,115
|
|
20240103,144500,3472419050,22000,22000,22000,22000,5
|
|
20240103,144400,3472309050,21950,21950,22000,21950,13
|
|
20240103,144300,3472023600,21950,21950,21950,21950,1
|
|
20240103,144200,3472001650,22100,22000,22100,22000,200
|
|
20240103,144100,3467597200,22000,22000,22000,22000,2
|
|
20240103,144000,3467553200,22000,22000,22000,22000,5
|
|
20240103,143900,3467443200,22000,21950,22000,21950,301
|
|
20240103,143800,3460821250,22050,22050,22050,22050,1003
|
|
20240103,143700,3438705100,22050,22000,22050,22000,54
|
|
20240103,143600,3437514750,22000,22050,22050,22000,1345
|
|
20240103,143500,3407922450,22050,22050,22050,22050,30
|
|
20240103,143400,3407260950,22050,22050,22050,22050,0
|
|
20240103,143300,3407260950,22050,22050,22050,22050,0
|
|
20240103,143200,3407260950,22050,22000,22050,22000,43
|
|
20240103,143100,3406314800,22050,22000,22050,22000,639
|
|
20240103,143000,3392225400,22050,22050,22050,22050,40
|
|
20240103,142900,3391343400,22050,22050,22050,22050,46
|
|
20240103,142800,3390329100,22050,22050,22050,22050,262
|
|
20240103,142700,3384552000,22000,22000,22000,22000,0
|
|
20240103,142600,3384552000,22000,22000,22000,22000,722
|
|
20240103,142500,3368668000,22050,22100,22100,22050,184
|
|
20240103,142400,3364601650,22050,22050,22050,22050,179
|
|
20240103,142300,3360654700,22100,22050,22100,22050,253
|
|
20240103,142200,3355074950,22050,22050,22050,22050,147
|
|
20240103,142100,3351833600,22050,22050,22050,22050,20
|
|
20240103,142000,3351392600,22050,22050,22050,22050,195
|
|
20240103,141900,3347092850,22050,22050,22050,22050,112
|
|
20240103,141800,3344623250,22050,22050,22050,22050,893
|
|
20240103,141700,3324932600,22100,22100,22100,22100,595
|
|
20240103,141600,3311783100,22050,22050,22050,22050,751
|
|
20240103,141500,3295223550,22050,22050,22050,22050,3
|
|
20240103,141400,3295157400,22100,22100,22100,22100,3
|
|
20240103,141300,3295091100,22050,22100,22100,22050,28
|
|
20240103,141200,3294473200,22100,22150,22150,22100,676
|
|
20240103,141100,3279533450,22100,22150,22150,22100,418
|
|
20240103,141000,3270295550,22150,22150,22150,22150,1
|
|
20240103,140900,3270273400,22100,22100,22100,22100,247
|
|
20240103,140800,3264814700,22100,22150,22150,22100,822
|
|
20240103,140700,3246633800,22150,22150,22150,22150,976
|
|
20240103,140600,3225015400,22150,22150,22150,22150,175
|
|
20240103,140500,3221139150,22150,22100,22150,22100,434
|
|
20240103,140400,3211539000,22100,22100,22100,22100,22
|
|
20240103,140300,3211052800,22100,22050,22100,22050,879
|
|
20240103,140200,3191627450,22100,22050,22100,22050,412
|
|
20240103,140100,3182537300,22050,22100,22100,22050,513
|
|
20240103,140000,3171205400,22150,22200,22200,22100,2105
|
|
20240103,135900,3124660700,22150,22100,22150,22100,1838
|
|
20240103,135800,3083980550,22150,22150,22150,22100,792
|
|
20240103,135700,3066452750,22100,22100,22100,22100,1561
|
|
20240103,135600,3031954650,22100,22100,22100,22050,634
|
|
20240103,135500,3017943300,22100,22050,22100,22050,7
|
|
20240103,135400,3017788700,22050,22050,22050,22050,1088
|
|
20240103,135300,2993798300,22050,22000,22050,22000,7
|
|
20240103,135200,2993644250,22000,22000,22000,22000,397
|
|
20240103,135100,2984910250,22000,22000,22000,22000,16
|
|
20240103,135000,2984558250,22000,22000,22000,22000,50
|
|
20240103,134900,2983458250,22000,21950,22000,21950,7
|
|
20240103,134800,2983304300,21950,21950,21950,21950,0
|
|
20240103,134700,2983304300,21950,21950,21950,21950,50
|
|
20240103,134600,2982206800,21950,21950,21950,21950,47
|
|
20240103,134500,2981175150,21950,21950,21950,21950,4
|
|
20240103,134400,2981087350,21950,21950,21950,21950,16
|
|
20240103,134300,2980736150,21950,22000,22000,21950,328
|
|
20240103,134200,2973534350,22000,22000,22000,22000,138
|
|
20240103,134100,2970498350,22000,22000,22000,22000,307
|
|
20240103,134000,2963744350,22000,21900,22000,21900,2434
|
|
20240103,133900,2910273550,21850,21850,21850,21850,333
|
|
20240103,133800,2902997500,21850,21850,21850,21850,191
|
|
20240103,133700,2898824150,21850,21850,21850,21850,145
|
|
20240103,133600,2895655900,21800,21800,21800,21800,60
|
|
20240103,133500,2894347900,21800,21800,21800,21800,80
|
|
20240103,133400,2892603900,21800,21800,21800,21800,0
|
|
20240103,133300,2892603900,21800,21850,21850,21800,104
|
|
20240103,133200,2890333750,21800,21850,21850,21800,147
|
|
20240103,133100,2887121850,21800,21800,21800,21800,0
|
|
20240103,133000,2887121850,21800,21850,21850,21800,106
|
|
20240103,132900,2884807000,21850,21850,21850,21850,164
|
|
20240103,132800,2881223600,21850,21850,21850,21850,10
|
|
20240103,132700,2881005100,21800,21800,21800,21800,150
|
|
20240103,132600,2877735100,21900,21900,21900,21900,604
|
|
20240103,132500,2864507500,21800,21800,21800,21800,130
|
|
20240103,132400,2861673500,21800,21800,21800,21800,92
|
|
20240103,132300,2859667900,21950,21950,21950,21950,0
|
|
20240103,132200,2859667900,21950,21950,21950,21950,0
|
|
20240103,132100,2859667900,21950,21950,21950,21950,5
|
|
20240103,132000,2859558150,21950,21950,21950,21950,2
|
|
20240103,131900,2859514250,21800,21850,21850,21800,17
|
|
20240103,131800,2859142900,21850,21850,21850,21850,85
|
|
20240103,131700,2857285650,21800,21800,21800,21800,41
|
|
20240103,131600,2856391850,21950,21950,21950,21950,41
|
|
20240103,131500,2855491900,21900,21900,21900,21900,170
|
|
20240103,131400,2851768900,21900,21900,21900,21900,32
|
|
20240103,131300,2851068100,21900,21900,21900,21900,46
|
|
20240103,131200,2850060700,21900,21900,21900,21900,252
|
|
20240103,131100,2844541900,21900,21900,21900,21900,0
|
|
20240103,131000,2844541900,21900,21900,21900,21900,297
|
|
20240103,130900,2838037600,21900,21900,21900,21900,603
|
|
20240103,130800,2824831900,21900,21900,21900,21800,117
|
|
20240103,130700,2822271450,21900,21900,21900,21900,0
|
|
20240103,130600,2822271450,21900,21800,21900,21800,108
|
|
20240103,130500,2819916250,21800,21850,21850,21800,271
|
|
20240103,130400,2814003450,21800,21800,21800,21800,0
|
|
20240103,130300,2814003450,21800,21800,21800,21800,1
|
|
20240103,130200,2813981650,21800,21900,21900,21800,510
|
|
20240103,130100,2802862550,21900,21900,21900,21900,7
|
|
20240103,130000,2802709250,21800,21800,21850,21800,315
|
|
20240103,125900,2795842100,21800,21850,21850,21800,471
|
|
20240103,125800,2785569600,21850,21900,21900,21850,327
|
|
20240103,125700,2778424550,21850,21850,21850,21850,95
|
|
20240103,125600,2776348800,21850,21850,21850,21850,260
|
|
20240103,125500,2770667800,21850,21850,21850,21850,439
|
|
20240103,125400,2761075650,21850,21850,21850,21850,82
|
|
20240103,125300,2759283950,21900,21900,21900,21900,0
|
|
20240103,125200,2759283950,21900,21900,21900,21900,0
|
|
20240103,125100,2759283950,21900,21850,21900,21850,233
|
|
20240103,125000,2754189450,21850,21850,21850,21850,10
|
|
20240103,124900,2753970950,21850,21850,21850,21800,310
|
|
20240103,124800,2747207450,21800,21800,21800,21800,40
|
|
20240103,124700,2746335450,21850,21800,21850,21800,130
|
|
20240103,124600,2743496450,21850,21850,21850,21850,29
|
|
20240103,124500,2742862800,21850,21850,21900,21850,422
|
|
20240103,124400,2733630050,21850,21900,21900,21850,11
|
|
20240103,124300,2733389450,21800,21900,21900,21800,1251
|
|
20240103,124200,2706082650,21900,21900,21900,21900,195
|
|
20240103,124100,2701812150,21900,21900,21900,21900,543
|
|
20240103,124000,2689920450,21850,21900,21900,21850,550
|
|
20240103,123900,2677885450,21850,21900,21900,21850,288
|
|
20240103,123800,2671584600,21950,21950,21950,21950,66
|
|
20240103,123700,2670135900,21950,21950,21950,21950,0
|
|
20240103,123600,2670135900,21950,21950,21950,21950,0
|
|
20240103,123500,2670135900,21950,21950,21950,21950,10
|
|
20240103,123400,2669916400,21900,21900,21900,21900,5
|
|
20240103,123300,2669806900,21950,21950,21950,21950,12
|
|
20240103,123200,2669543500,21950,21950,21950,21950,43
|
|
20240103,123100,2668599650,21950,21950,21950,21950,200
|
|
20240103,123000,2664209650,21950,21950,21950,21950,5
|
|
20240103,122900,2664099900,21900,21900,21900,21900,0
|
|
20240103,122800,2664099900,21900,21900,21900,21900,60
|
|
20240103,122700,2662785900,21900,21900,21900,21900,1
|
|
20240103,122600,2662764000,21900,21900,21900,21900,33
|
|
20240103,122500,2662041300,21900,21900,21900,21900,157
|
|
20240103,122400,2658603000,21850,21850,21850,21850,0
|
|
20240103,122300,2658603000,21850,21850,21850,21850,1
|
|
20240103,122200,2658581150,21800,21800,21800,21800,5
|
|
20240103,122100,2658472150,21800,21800,21800,21800,1
|
|
20240103,122000,2658450350,21800,21800,21800,21800,250
|
|
20240103,121900,2653000350,21800,21900,21900,21800,1233
|
|
20240103,121800,2626049200,21950,21950,21950,21950,10
|
|
20240103,121700,2625829700,21950,21950,21950,21950,0
|
|
20240103,121600,2625829700,21950,21950,21950,21950,0
|
|
20240103,121500,2625829700,21950,21950,21950,21950,313
|
|
20240103,121400,2618959350,21950,21950,21950,21950,6
|
|
20240103,121300,2618827650,21950,21850,21950,21850,463
|
|
20240103,121200,2608669500,21850,21850,21850,21850,0
|
|
20240103,121100,2608669500,21850,21850,21850,21850,445
|
|
20240103,121000,2598946250,21850,21850,21850,21850,0
|
|
20240103,120900,2598946250,21850,21850,21850,21850,0
|
|
20240103,120800,2598946250,21850,21850,21850,21850,1
|
|
20240103,120700,2598924400,22000,22000,22000,22000,0
|
|
20240103,120600,2598924400,22000,21900,22000,21850,106
|
|
20240103,120500,2596604750,22000,22000,22000,22000,1
|
|
20240103,120400,2596582750,21850,21900,21900,21850,285
|
|
20240103,120300,2590342850,22000,22000,22000,22000,0
|
|
20240103,120200,2590342850,22000,22000,22000,22000,1236
|
|
20240103,120100,2563150850,22000,22000,22000,22000,5
|
|
20240103,120000,2563040850,21950,21950,21950,21950,136
|
|
20240103,115900,2560055650,21950,21950,21950,21950,410
|
|
20240103,115800,2551056150,21950,21950,21950,21950,233
|
|
20240103,115700,2545941800,21950,21950,21950,21950,0
|
|
20240103,115600,2545941800,21950,21900,21950,21900,721
|
|
20240103,115500,2530120050,21850,21850,21850,21850,45
|
|
20240103,115400,2529136800,21900,21900,21900,21900,100
|
|
20240103,115300,2526946800,21950,21950,21950,21950,0
|
|
20240103,115200,2526946800,21950,21950,21950,21950,0
|
|
20240103,115100,2526946800,21950,21900,21950,21800,7
|
|
20240103,115000,2526793800,21900,21900,21950,21900,4
|
|
20240103,114900,2526706150,21900,21900,21900,21900,574
|
|
20240103,114800,2514135550,21900,21900,21900,21900,20
|
|
20240103,114700,2513697550,21850,21850,21850,21800,403
|
|
20240103,114600,2504899200,21850,21850,21850,21850,1052
|
|
20240103,114500,2481913000,21850,21900,21900,21850,230
|
|
20240103,114400,2476882550,21900,21900,21900,21850,80
|
|
20240103,114300,2475130650,21900,21900,21900,21900,5
|
|
20240103,114200,2475021150,21900,21900,21900,21900,122
|
|
20240103,114100,2472349350,21900,21900,21900,21900,106
|
|
20240103,114000,2470027950,21900,21900,21900,21900,607
|
|
20240103,113900,2456734650,21900,21900,21900,21900,30
|
|
20240103,113800,2456077650,21900,21900,21900,21900,50
|
|
20240103,113700,2454982650,21900,21950,21950,21900,14
|
|
20240103,113600,2454676000,21950,21950,21950,21900,13
|
|
20240103,113500,2454391000,21900,21950,21950,21900,267
|
|
20240103,113400,2448540100,21950,21900,22000,21900,34
|
|
20240103,113300,2447793800,21900,21950,21950,21900,36
|
|
20240103,113200,2447004000,21950,21950,21950,21950,24
|
|
20240103,113100,2446477200,21950,21950,21950,21950,0
|
|
20240103,113000,2446477200,21950,22000,22000,21950,301
|
|
20240103,112900,2439855250,22000,21950,22000,21950,32
|
|
20240103,112800,2439152800,21950,21950,21950,21950,146
|
|
20240103,112700,2435948100,22000,21950,22000,21950,25
|
|
20240103,112600,2435399300,21950,21950,21950,21950,9
|
|
20240103,112500,2435201750,22050,21950,22050,21950,152
|
|
20240103,112400,2431865250,21950,21950,21950,21950,988
|
|
20240103,112300,2410178650,22000,21950,22050,21950,317
|
|
20240103,112200,2403205150,22050,22050,22050,22050,1279
|
|
20240103,112100,2375003200,22100,22100,22100,22100,1
|
|
20240103,112000,2374981100,22050,21950,22050,21950,324
|
|
20240103,111900,2367837100,21950,22000,22000,21950,773
|
|
20240103,111800,2350847800,22050,22050,22050,22050,183
|
|
20240103,111700,2346812650,22050,22050,22050,22050,51
|
|
20240103,111600,2345688100,22050,22000,22050,22000,16
|
|
20240103,111500,2345336050,22050,22050,22050,22050,100
|
|
20240103,111400,2343131050,22050,22050,22050,22000,50
|
|
20240103,111300,2342028950,22050,22000,22050,22000,1032
|
|
20240103,111200,2319313950,22000,22100,22100,22000,1128
|
|
20240103,111100,2294424150,22050,22100,22100,22050,78
|
|
20240103,111000,2292703250,22100,22050,22100,22050,691
|
|
20240103,110900,2277461950,22050,22050,22100,22050,660
|
|
20240103,110800,2262901200,22000,22050,22050,22000,282
|
|
20240103,110700,2256683900,22050,22000,22050,22000,776
|
|
20240103,110600,2239573450,22000,22000,22000,22000,661
|
|
20240103,110500,2225031450,22000,21900,22000,21900,681
|
|
20240103,110400,2210071500,21900,21900,21900,21900,210
|
|
20240103,110300,2205472500,21900,21950,21950,21900,66
|
|
20240103,110200,2204024300,21950,22000,22000,21950,58
|
|
20240103,110100,2202748400,22000,22000,22000,22000,57
|
|
20240103,110000,2201494400,22000,21900,22050,21900,1276
|
|
20240103,105900,2173442700,21900,22000,22100,21900,1502
|
|
20240103,105800,2140288550,22000,22000,22000,22000,1000
|
|
20240103,105700,2118288550,21900,21900,21900,21900,29
|
|
20240103,105600,2117653450,21900,21900,21900,21850,502
|
|
20240103,105500,2106681450,21900,22050,22050,21900,945
|
|
20240103,105400,2085952550,22050,21950,22050,21950,626
|
|
20240103,105300,2072166550,22000,22050,22050,22000,602
|
|
20240103,105200,2058911550,22050,21950,22050,21950,3026
|
|
20240103,105100,1992332750,21950,21950,21950,21950,435
|
|
20240103,105000,1982784500,21950,21900,21950,21900,1525
|
|
20240103,104900,1949321450,21900,21850,21900,21850,1800
|
|
20240103,104800,1909912800,21800,21800,21800,21800,50
|
|
20240103,104700,1908822800,21850,21850,21850,21850,3
|
|
20240103,104600,1908757250,21800,21850,21850,21800,204
|
|
20240103,104500,1904301350,21850,21850,21850,21800,53
|
|
20240103,104400,1903143350,21850,21800,21850,21800,1746
|
|
20240103,104300,1865077250,21750,21750,21750,21750,208
|
|
20240103,104200,1860553250,21750,21750,21750,21750,1
|
|
20240103,104100,1860531500,21750,21750,21750,21750,30
|
|
20240103,104000,1859879000,21750,21750,21750,21750,160
|
|
20240103,103900,1856399000,21750,21750,21750,21750,0
|
|
20240103,103800,1856399000,21750,21800,21800,21750,7
|
|
20240103,103700,1856246450,21750,21700,21750,21700,461
|
|
20240103,103600,1846220200,21700,21700,21700,21650,457
|
|
20240103,103500,1836305700,21700,21700,21700,21700,0
|
|
20240103,103400,1836305700,21700,21700,21700,21700,128
|
|
20240103,103300,1833528100,21650,21650,21650,21650,2
|
|
20240103,103200,1833484800,21650,21700,21700,21650,625
|
|
20240103,103100,1819928550,21700,21700,21700,21700,695
|
|
20240103,103000,1804847050,21700,21700,21700,21700,4
|
|
20240103,102900,1804760250,21700,21700,21700,21700,0
|
|
20240103,102800,1804760250,21700,21700,21700,21700,1
|
|
20240103,102700,1804738550,21700,21700,21700,21700,421
|
|
20240103,102600,1795602850,21700,21650,21700,21650,61
|
|
20240103,102500,1794280300,21650,21650,21650,21650,2
|
|
20240103,102400,1794237000,21650,21650,21650,21650,109
|
|
20240103,102300,1791877150,21600,21600,21600,21600,84
|
|
20240103,102200,1790062750,21600,21650,21650,21600,36
|
|
20240103,102100,1789284900,21650,21650,21650,21650,13
|
|
20240103,102000,1789003450,21650,21650,21650,21650,151
|
|
20240103,101900,1785734300,21600,21650,21650,21600,59
|
|
20240103,101800,1784457450,21650,21650,21650,21650,81
|
|
20240103,101700,1782703800,21650,21600,21650,21600,2050
|
|
20240103,101600,1738421300,21650,21650,21650,21650,21
|
|
20240103,101500,1737966650,21650,21650,21650,21650,199
|
|
20240103,101400,1733658300,21650,21650,21650,21650,0
|
|
20240103,101300,1733658300,21650,21650,21650,21650,158
|
|
20240103,101200,1730237600,21650,21650,21650,21650,303
|
|
20240103,101100,1723677650,21700,21700,21700,21700,13
|
|
20240103,101000,1723395550,21700,21650,21700,21650,62
|
|
20240103,100900,1722052900,21700,21700,21700,21650,145
|
|
20240103,100800,1718912050,21700,21700,21700,21700,113
|
|
20240103,100700,1716459950,21700,21700,21700,21700,1255
|
|
20240103,100600,1689226450,21750,21700,21750,21700,61
|
|
20240103,100500,1687902700,21700,21650,21700,21650,80
|
|
20240103,100400,1686168900,21600,21650,21650,21600,342
|
|
20240103,100300,1678777050,21650,21700,21700,21650,2518
|
|
20240103,100200,1624160000,21700,21750,21750,21700,207
|
|
20240103,100100,1619663100,21700,21700,21750,21700,439
|
|
20240103,100000,1610136550,21750,21800,21800,21750,455
|
|
20240103,095900,1600240250,21750,21800,21800,21750,290
|
|
20240103,095800,1593932650,21750,21850,21850,21750,48
|
|
20240103,095700,1592885850,21850,21750,21850,21750,59
|
|
20240103,095600,1591602100,21750,21850,21900,21750,1235
|
|
20240103,095500,1564710750,21850,21850,21850,21850,0
|
|
20240103,095400,1564710750,21850,21850,21850,21850,34
|
|
20240103,095300,1563967850,21800,21800,21800,21750,296
|
|
20240103,095200,1557515350,21800,21750,21800,21700,850
|
|
20240103,095100,1539023950,21750,21750,21800,21750,115
|
|
20240103,095000,1536522500,21750,21800,21800,21750,1294
|
|
20240103,094900,1508373000,21800,21750,21800,21750,181
|
|
20240103,094800,1504428250,21750,21850,21850,21750,236
|
|
20240103,094700,1499282200,21900,21800,21900,21750,1101
|
|
20240103,094600,1475310450,21800,21800,21800,21800,747
|
|
20240103,094500,1459025850,21800,21900,21900,21800,959
|
|
20240103,094400,1438059750,21900,22000,22000,21900,859
|
|
20240103,094300,1419222350,21950,22000,22000,21950,651
|
|
20240103,094200,1404930500,22000,22000,22000,21950,244
|
|
20240103,094100,1399562700,22000,22000,22000,22000,149
|
|
20240103,094000,1396284700,22000,22050,22100,22000,1591
|
|
20240103,093900,1361228250,22050,22050,22100,21950,1748
|
|
20240103,093800,1322724100,22050,22000,22050,22000,1116
|
|
20240103,093700,1298155550,22000,22050,22050,21950,1262
|
|
20240103,093600,1270349850,22050,21900,22100,21850,10308
|
|
20240103,093500,1043691100,21850,21800,21900,21800,473
|
|
20240103,093400,1033351100,21900,21750,21900,21700,3805
|
|
20240103,093300,950208150,21650,21750,21750,21650,8
|
|
20240103,093200,950034650,21650,21700,21700,21650,807
|
|
20240103,093100,932536750,21700,21700,21750,21700,460
|
|
20240103,093000,922554700,21750,21700,21750,21700,442
|
|
20240103,092900,912955700,21750,21750,21750,21750,22
|
|
20240103,092800,912477200,21800,21750,21800,21750,1250
|
|
20240103,092700,885289650,21750,21800,21800,21750,624
|
|
20240103,092600,871686650,21850,21850,21900,21800,910
|
|
20240103,092500,851805600,21900,21850,21900,21850,97
|
|
20240103,092400,849685900,21850,21850,21900,21850,586
|
|
20240103,092300,836881550,21900,21900,21900,21800,1428
|
|
20240103,092200,805681250,21850,21900,21950,21850,1875
|
|
20240103,092100,764589100,21850,21900,21950,21850,657
|
|
20240103,092000,750200350,21850,21850,21900,21800,1089
|
|
20240103,091900,726387350,21900,21750,21900,21750,711
|
|
20240103,091800,710876200,21750,21750,21800,21750,203
|
|
20240103,091700,706455550,21750,21750,21750,21700,316
|
|
20240103,091600,699582600,21750,21650,21750,21650,1018
|
|
20240103,091500,677487800,21650,21700,21700,21650,470
|
|
20240103,091400,667309750,21700,21800,21800,21700,2744
|
|
20240103,091300,607610350,21750,21900,21900,21750,1986
|
|
20240103,091200,564220450,21900,21900,21950,21850,2387
|
|
20240103,091100,511893650,21850,21800,21950,21800,4007
|
|
20240103,091000,424308750,21800,21500,21850,21500,5231
|
|
20240103,090900,310998500,21500,21550,21600,21500,1856
|
|
20240103,090800,271006200,21500,21650,21700,21500,1372
|
|
20240103,090700,241344050,21700,21750,21800,21700,599
|
|
20240103,090600,228326550,21750,21800,21900,21750,2507
|
|
20240103,090500,173605150,21850,21850,21850,21650,1428
|
|
20240103,090400,142504900,21800,21800,21850,21800,3123
|
|
20240103,090300,74367650,21850,21550,21850,21550,1705
|
|
20240103,090200,37377200,21500,21500,21600,21500,580
|
|
20240103,090100,24878350,21500,21350,21500,21300,596
|
|
20240103,090000,12174100,21350,21400,21400,21350,569
|