576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,183300,5036003050,34950,34950,34950,34950,2892
|
|
20240103,183200,5036003050,34950,34950,34950,34950,0
|
|
20240103,183100,5036003050,34950,34950,34950,34950,0
|
|
20240103,183000,5036003050,34950,34950,34950,34950,0
|
|
20240103,182900,5036003050,34950,34950,34950,34950,0
|
|
20240103,182800,5036003050,34950,34950,34950,34950,0
|
|
20240103,182700,5036003050,34950,34950,34950,34950,0
|
|
20240103,182600,5036003050,34950,34950,34950,34950,0
|
|
20240103,182500,5036003050,34950,34950,34950,34950,0
|
|
20240103,182400,5036003050,34950,34950,34950,34950,0
|
|
20240103,182300,5036003050,34950,34950,34950,34950,0
|
|
20240103,182200,5036003050,34950,34950,34950,34950,0
|
|
20240103,182100,5036003050,34950,34950,34950,34950,0
|
|
20240103,182000,5036003050,34950,34950,34950,34950,0
|
|
20240103,181900,5036003050,34950,34950,34950,34950,0
|
|
20240103,181800,5036003050,34950,34950,34950,34950,0
|
|
20240103,181700,5036003050,34950,34950,34950,34950,0
|
|
20240103,181600,5036003050,34950,34950,34950,34950,0
|
|
20240103,181500,5036003050,34950,34950,34950,34950,0
|
|
20240103,181400,5036003050,34950,34950,34950,34950,0
|
|
20240103,181300,5036003050,34950,34950,34950,34950,0
|
|
20240103,181200,5036003050,34950,34950,34950,34950,0
|
|
20240103,181100,5036003050,34950,34950,34950,34950,0
|
|
20240103,181000,5036003050,34950,34950,34950,34950,0
|
|
20240103,180900,5036003050,34950,34950,34950,34950,0
|
|
20240103,180800,5036003050,34950,34950,34950,34950,0
|
|
20240103,180700,5036003050,34950,34950,34950,34950,0
|
|
20240103,180600,5036003050,34950,34950,34950,34950,0
|
|
20240103,180500,5036003050,34950,34950,34950,34950,0
|
|
20240103,180400,5036003050,34950,34950,34950,34950,0
|
|
20240103,180300,5036003050,34950,34950,34950,34950,2892
|
|
20240103,180200,5036003050,34950,34950,34950,34950,0
|
|
20240103,180100,5036003050,34950,34950,34950,34950,0
|
|
20240103,180000,5036003050,34950,34950,34950,34950,0
|
|
20240103,175900,5036003050,34950,34950,34950,34950,0
|
|
20240103,175800,5036003050,34950,34950,34950,34950,0
|
|
20240103,175700,5036003050,34950,34950,34950,34950,0
|
|
20240103,175600,5036003050,34950,34950,34950,34950,0
|
|
20240103,175500,5036003050,34950,34950,34950,34950,0
|
|
20240103,175400,5036003050,34950,34950,34950,34950,0
|
|
20240103,175300,5036003050,34950,34950,34950,34950,0
|
|
20240103,175200,5036003050,34950,34950,34950,34950,0
|
|
20240103,175100,5036003050,34950,34950,34950,34950,0
|
|
20240103,175000,5036003050,34950,34950,34950,34950,0
|
|
20240103,174900,5036003050,34950,34950,34950,34950,0
|
|
20240103,174800,5036003050,34950,34950,34950,34950,0
|
|
20240103,174700,5036003050,34950,34950,34950,34950,0
|
|
20240103,174600,5036003050,34950,34950,34950,34950,0
|
|
20240103,174500,5036003050,34950,34950,34950,34950,0
|
|
20240103,174400,5036003050,34950,34950,34950,34950,0
|
|
20240103,174300,5036003050,34950,34950,34950,34950,0
|
|
20240103,174200,5036003050,34950,34950,34950,34950,0
|
|
20240103,174100,5036003050,34950,34950,34950,34950,0
|
|
20240103,174000,5036003050,34950,34950,34950,34950,0
|
|
20240103,173900,5036003050,34950,34950,34950,34950,0
|
|
20240103,173800,5036003050,34950,34950,34950,34950,0
|
|
20240103,173700,5036003050,34950,34950,34950,34950,0
|
|
20240103,173600,5036003050,34950,34950,34950,34950,0
|
|
20240103,173500,5036003050,34950,34950,34950,34950,0
|
|
20240103,173400,5036003050,34950,34950,34950,34950,0
|
|
20240103,173300,5036003050,34950,34950,34950,34950,2892
|
|
20240103,173200,5036003050,34950,34950,34950,34950,0
|
|
20240103,173100,5036003050,34950,34950,34950,34950,0
|
|
20240103,173000,5036003050,34950,34950,34950,34950,0
|
|
20240103,172900,5036003050,34950,34950,34950,34950,0
|
|
20240103,172800,5036003050,34950,34950,34950,34950,0
|
|
20240103,172700,5036003050,34950,34950,34950,34950,0
|
|
20240103,172600,5036003050,34950,34950,34950,34950,0
|
|
20240103,172500,5036003050,34950,34950,34950,34950,0
|
|
20240103,172400,5036003050,34950,34950,34950,34950,0
|
|
20240103,172300,5036003050,34950,34950,34950,34950,0
|
|
20240103,172200,5036003050,34950,34950,34950,34950,0
|
|
20240103,172100,5036003050,34950,34950,34950,34950,0
|
|
20240103,172000,5036003050,34950,34950,34950,34950,0
|
|
20240103,171900,5036003050,34950,34950,34950,34950,0
|
|
20240103,171800,5036003050,34950,34950,34950,34950,0
|
|
20240103,171700,5036003050,34950,34950,34950,34950,0
|
|
20240103,171600,5036003050,34950,34950,34950,34950,0
|
|
20240103,171500,5036003050,34950,34950,34950,34950,0
|
|
20240103,171400,5036003050,34950,34950,34950,34950,0
|
|
20240103,171300,5036003050,34950,34950,34950,34950,0
|
|
20240103,171200,5036003050,34950,34950,34950,34950,0
|
|
20240103,171100,5036003050,34950,34950,34950,34950,0
|
|
20240103,171000,5036003050,34950,34950,34950,34950,0
|
|
20240103,170900,5036003050,34950,34950,34950,34950,0
|
|
20240103,170800,5036003050,34950,34950,34950,34950,0
|
|
20240103,170700,5036003050,34950,34950,34950,34950,0
|
|
20240103,170600,5036003050,34950,34950,34950,34950,0
|
|
20240103,170500,5036003050,34950,34950,34950,34950,0
|
|
20240103,170400,5036003050,34950,34950,34950,34950,0
|
|
20240103,170300,5036003050,34950,34950,34950,34950,2892
|
|
20240103,170200,5036003050,34950,34950,34950,34950,0
|
|
20240103,170100,5036003050,34950,34950,34950,34950,0
|
|
20240103,170000,5036003050,34950,34950,34950,34950,0
|
|
20240103,165900,5036003050,34950,34950,34950,34950,0
|
|
20240103,165800,5036003050,34950,34950,34950,34950,0
|
|
20240103,165700,5036003050,34950,34950,34950,34950,0
|
|
20240103,165600,5036003050,34950,34950,34950,34950,0
|
|
20240103,165500,5036003050,34950,34950,34950,34950,0
|
|
20240103,165400,5036003050,34950,34950,34950,34950,0
|
|
20240103,165300,5036003050,34950,34950,34950,34950,0
|
|
20240103,165200,5036003050,34950,34950,34950,34950,0
|
|
20240103,165100,5036003050,34950,34950,34950,34950,0
|
|
20240103,165000,5036003050,34950,34950,34950,34950,0
|
|
20240103,164900,5036003050,34950,34950,34950,34950,0
|
|
20240103,164800,5036003050,34950,34950,34950,34950,0
|
|
20240103,164700,5036003050,34950,34950,34950,34950,0
|
|
20240103,164600,5036003050,34950,34950,34950,34950,0
|
|
20240103,164500,5036003050,34950,34950,34950,34950,0
|
|
20240103,164400,5036003050,34950,34950,34950,34950,0
|
|
20240103,164300,5036003050,34950,34950,34950,34950,0
|
|
20240103,164200,5036003050,34950,34950,34950,34950,0
|
|
20240103,164100,5036003050,34950,34950,34950,34950,0
|
|
20240103,164000,5036003050,34950,34950,34950,34950,0
|
|
20240103,163900,5036003050,34950,34950,34950,34950,0
|
|
20240103,163800,5036003050,34950,34950,34950,34950,0
|
|
20240103,163700,5036003050,34950,34950,34950,34950,0
|
|
20240103,163600,5036003050,34950,34950,34950,34950,0
|
|
20240103,163500,5036003050,34950,34950,34950,34950,0
|
|
20240103,163400,5036003050,34950,34950,34950,34950,0
|
|
20240103,163300,5036003050,34950,34950,34950,34950,2892
|
|
20240103,163200,5036003050,34950,34950,34950,34950,0
|
|
20240103,163100,5036003050,34950,34950,34950,34950,0
|
|
20240103,163000,5036003050,34950,34950,34950,34950,0
|
|
20240103,162900,5036003050,34950,34950,34950,34950,0
|
|
20240103,162800,5036003050,34950,34950,34950,34950,0
|
|
20240103,162700,5036003050,34950,34950,34950,34950,0
|
|
20240103,162600,5036003050,34950,34950,34950,34950,0
|
|
20240103,162500,5036003050,34950,34950,34950,34950,0
|
|
20240103,162400,5036003050,34950,34950,34950,34950,0
|
|
20240103,162300,5036003050,34950,34950,34950,34950,0
|
|
20240103,162200,5036003050,34950,34950,34950,34950,0
|
|
20240103,162100,5036003050,34950,34950,34950,34950,0
|
|
20240103,162000,5036003050,34950,34950,34950,34950,0
|
|
20240103,161900,5036003050,34950,34950,34950,34950,0
|
|
20240103,161800,5036003050,34950,34950,34950,34950,0
|
|
20240103,161700,5036003050,34950,34950,34950,34950,0
|
|
20240103,161600,5036003050,34950,34950,34950,34950,0
|
|
20240103,161500,5036003050,34950,34950,34950,34950,0
|
|
20240103,161400,5036003050,34950,34950,34950,34950,0
|
|
20240103,161300,5036003050,34950,34950,34950,34950,0
|
|
20240103,161200,5036003050,34950,34950,34950,34950,0
|
|
20240103,161100,5036003050,34950,34950,34950,34950,0
|
|
20240103,161000,5036003050,34950,34950,34950,34950,0
|
|
20240103,160900,5036003050,34950,34950,34950,34950,0
|
|
20240103,160800,5036003050,34950,34950,34950,34950,0
|
|
20240103,160700,5036003050,34950,34950,34950,34950,0
|
|
20240103,160600,5036003050,34950,34950,34950,34950,0
|
|
20240103,160500,5036003050,34950,34950,34950,34950,0
|
|
20240103,160400,5036003050,34950,34950,34950,34950,0
|
|
20240103,160300,5036003050,34950,34950,34950,34950,2892
|
|
20240103,160200,5036003050,34950,34950,34950,34950,0
|
|
20240103,160100,5036003050,34950,34950,34950,34950,0
|
|
20240103,160000,5036003050,34950,34950,34950,34950,0
|
|
20240103,155900,5036003050,34950,34950,34950,34950,0
|
|
20240103,155800,5036003050,34950,34950,34950,34950,0
|
|
20240103,155700,5036003050,34950,34950,34950,34950,0
|
|
20240103,155600,5036003050,34950,34950,34950,34950,0
|
|
20240103,155500,5036003050,34950,34950,34950,34950,0
|
|
20240103,155400,5036003050,34950,34950,34950,34950,0
|
|
20240103,155300,5036003050,34950,34950,34950,34950,0
|
|
20240103,155200,5036003050,34950,34950,34950,34950,0
|
|
20240103,155100,5036003050,34950,34950,34950,34950,0
|
|
20240103,155000,5036003050,34950,34950,34950,34950,0
|
|
20240103,154900,5036003050,34950,34950,34950,34950,0
|
|
20240103,154800,5036003050,34950,34950,34950,34950,0
|
|
20240103,154700,5036003050,34950,34950,34950,34950,0
|
|
20240103,154600,5036003050,34950,34950,34950,34950,0
|
|
20240103,154500,5036003050,34950,34950,34950,34950,0
|
|
20240103,154400,5036003050,34950,34950,34950,34950,0
|
|
20240103,154300,5036003050,34950,34950,34950,34950,0
|
|
20240103,154200,5036003050,34950,34950,34950,34950,0
|
|
20240103,154100,5036003050,34950,34950,34950,34950,0
|
|
20240103,154000,5036003050,34950,34950,34950,34950,0
|
|
20240103,153900,5036003050,34950,34950,34950,34950,0
|
|
20240103,153800,5036003050,34950,34950,34950,34950,0
|
|
20240103,153700,5036003050,34950,34950,34950,34950,0
|
|
20240103,153600,5036003050,34950,34950,34950,34950,0
|
|
20240103,153500,5036003050,34950,34950,34950,34950,0
|
|
20240103,153400,5036003050,34950,34950,34950,34950,0
|
|
20240103,153300,5036003050,34950,34950,34950,34950,2892
|
|
20240103,153200,5036003050,34950,34950,34950,34950,0
|
|
20240103,153100,5036003050,34950,34950,34950,34950,0
|
|
20240103,153000,5036003050,34950,34950,34950,34950,2892
|
|
20240103,152900,4934927650,35000,35000,35000,35000,0
|
|
20240103,152800,4934927650,35000,35000,35000,35000,0
|
|
20240103,152700,4934927650,35000,35000,35000,35000,0
|
|
20240103,152600,4934927650,35000,35000,35000,35000,0
|
|
20240103,152500,4934927650,35000,35000,35000,35000,0
|
|
20240103,152400,4934927650,35000,35000,35000,35000,0
|
|
20240103,152300,4934927650,35000,35000,35000,35000,0
|
|
20240103,152200,4934927650,35000,35000,35000,35000,0
|
|
20240103,152100,4934927650,35000,35000,35000,35000,0
|
|
20240103,152000,4934927650,35000,35000,35000,35000,0
|
|
20240103,151900,4934927650,35000,35000,35000,34900,371
|
|
20240103,151800,4921962500,34950,35000,35000,34950,68
|
|
20240103,151700,4919585550,34950,35000,35000,34950,57
|
|
20240103,151600,4917592800,35000,34950,35000,34950,343
|
|
20240103,151500,4905602050,34900,34950,34950,34900,333
|
|
20240103,151400,4893971200,34950,34850,34950,34850,372
|
|
20240103,151300,4880986550,34850,34850,34850,34850,209
|
|
20240103,151200,4873702900,34850,34850,34900,34850,342
|
|
20240103,151100,4861782350,34900,34900,34900,34900,120
|
|
20240103,151000,4857594350,34850,34800,34900,34800,903
|
|
20240103,150900,4826149450,34850,34850,34850,34850,143
|
|
20240103,150800,4821165900,34800,34800,34850,34800,512
|
|
20240103,150700,4803348200,34800,34800,34800,34800,200
|
|
20240103,150600,4796388200,34850,34800,34850,34800,309
|
|
20240103,150500,4785619600,34800,34850,34850,34800,10
|
|
20240103,150400,4785271500,34800,34800,34850,34800,694
|
|
20240103,150300,4761120250,34800,34800,34800,34800,1
|
|
20240103,150200,4761085450,34800,34800,34800,34800,14
|
|
20240103,150100,4760598250,34800,34800,34800,34800,807
|
|
20240103,150000,4732514650,34850,34800,34850,34800,18
|
|
20240103,145900,4731887550,34850,34850,34850,34850,35
|
|
20240103,145800,4730667800,34850,34800,34850,34800,3
|
|
20240103,145700,4730563300,34800,34850,34850,34800,29
|
|
20240103,145600,4729554000,34850,34800,34850,34750,185
|
|
20240103,145500,4723118050,34800,34750,34800,34750,329
|
|
20240103,145400,4711684750,34800,34800,34800,34800,127
|
|
20240103,145300,4707265150,34800,34850,34850,34800,259
|
|
20240103,145200,4698251250,34850,34850,34850,34850,11
|
|
20240103,145100,4697867900,34850,34850,34850,34850,0
|
|
20240103,145000,4697867900,34850,34850,34850,34850,12
|
|
20240103,144900,4697449700,34850,34850,34850,34800,506
|
|
20240103,144800,4679840650,34850,34800,34850,34800,575
|
|
20240103,144700,4659830550,34800,34800,34800,34750,163
|
|
20240103,144600,4654158300,34750,34750,34750,34750,6
|
|
20240103,144500,4653949800,34800,34750,34800,34750,219
|
|
20240103,144400,4646339500,34700,34750,34750,34700,172
|
|
20240103,144300,4640370600,34700,34750,34750,34700,1255
|
|
20240103,144200,4596775350,34750,34750,34800,34750,299
|
|
20240103,144100,4586384050,34800,34800,34800,34800,172
|
|
20240103,144000,4580398450,34750,34800,34800,34750,31
|
|
20240103,143900,4579319950,34800,34800,34800,34800,19
|
|
20240103,143800,4578658750,34750,34750,34750,34750,249
|
|
20240103,143700,4570006000,34800,34750,34800,34750,130
|
|
20240103,143600,4565482050,34800,34800,34800,34800,20
|
|
20240103,143500,4564786050,34800,34800,34800,34800,1160
|
|
20240103,143400,4524418050,34800,34800,34800,34800,44
|
|
20240103,143300,4522886850,34800,34800,34850,34800,352
|
|
20240103,143200,4510637150,34850,34850,34850,34850,4
|
|
20240103,143100,4510497750,34800,34800,34800,34800,35
|
|
20240103,143000,4509279750,34800,34850,34900,34800,130
|
|
20240103,142900,4504749250,34850,34850,34850,34850,307
|
|
20240103,142800,4494050300,34850,34850,34850,34850,77
|
|
20240103,142700,4491366850,34850,34800,34850,34800,9
|
|
20240103,142600,4491053250,34850,34850,34850,34850,103
|
|
20240103,142500,4487463700,34850,34850,34850,34850,20
|
|
20240103,142400,4486766700,34850,34850,34850,34850,312
|
|
20240103,142300,4475893500,34850,34850,34850,34850,158
|
|
20240103,142200,4470387200,34850,34850,34850,34800,15
|
|
20240103,142100,4469864550,34850,34850,34850,34850,7
|
|
20240103,142000,4469620600,34850,34850,34850,34850,350
|
|
20240103,141900,4457423100,34850,34850,34850,34800,652
|
|
20240103,141800,4434719450,34900,34900,34950,34850,50
|
|
20240103,141700,4432974500,34900,34900,34900,34850,512
|
|
20240103,141600,4415116150,34850,34850,34850,34800,473
|
|
20240103,141500,4398638750,34900,34900,34900,34900,2
|
|
20240103,141400,4398568950,34850,34900,34900,34850,149
|
|
20240103,141300,4393369050,34900,34900,34900,34900,23
|
|
20240103,141200,4392566350,34900,34900,34900,34900,36
|
|
20240103,141100,4391309950,34950,34950,34950,34900,67
|
|
20240103,141000,4388969150,34950,34950,34950,34950,0
|
|
20240103,140900,4388969150,34950,34850,34950,34850,15
|
|
20240103,140800,4388445050,34900,34950,34950,34900,8
|
|
20240103,140700,4388165500,34950,34850,34950,34850,163
|
|
20240103,140600,4382477500,34850,34850,34900,34850,58
|
|
20240103,140500,4380456150,34850,34900,34900,34850,70
|
|
20240103,140400,4378013200,34900,34900,34900,34850,351
|
|
20240103,140300,4365778300,34900,34900,34900,34900,4
|
|
20240103,140200,4365638700,34850,34850,34850,34850,42
|
|
20240103,140100,4364175000,34900,34900,34900,34850,79
|
|
20240103,140000,4361417950,34900,34900,34900,34900,27
|
|
20240103,135900,4360475650,34900,34850,34900,34850,12
|
|
20240103,135800,4360057400,34900,34850,34900,34850,51
|
|
20240103,135700,4358279650,34850,34850,34850,34800,156
|
|
20240103,135600,4352845600,34800,34850,34850,34800,102
|
|
20240103,135500,4349295500,34850,34800,34850,34800,207
|
|
20240103,135400,4342091550,34850,34850,34850,34850,90
|
|
20240103,135300,4338955050,34850,34850,34900,34850,567
|
|
20240103,135200,4319194600,34900,34900,34900,34900,1
|
|
20240103,135100,4319159700,34850,34850,34850,34850,101
|
|
20240103,135000,4315639850,34850,34850,34850,34850,0
|
|
20240103,134900,4315639850,34850,34850,34850,34850,115
|
|
20240103,134800,4311632100,34900,34800,34900,34800,38
|
|
20240103,134700,4310309600,34800,34800,34800,34800,12
|
|
20240103,134600,4309892000,34800,34800,34800,34800,1
|
|
20240103,134500,4309857200,34800,34850,34850,34800,246
|
|
20240103,134400,4301289100,34850,34800,34850,34800,390
|
|
20240103,134300,4287715100,34850,34800,34850,34800,258
|
|
20240103,134200,4278724750,34800,34850,34850,34800,18
|
|
20240103,134100,4278097550,34850,34850,34850,34850,10
|
|
20240103,134000,4277749050,34900,34850,34900,34850,309
|
|
20240103,133900,4266980150,34850,34850,34850,34850,1
|
|
20240103,133800,4266945300,34850,34850,34900,34850,94
|
|
20240103,133700,4263669350,34850,34800,34850,34800,400
|
|
20240103,133600,4249729400,34850,34850,34850,34850,35
|
|
20240103,133500,4248509650,34850,34800,34850,34800,80
|
|
20240103,133400,4245722800,34800,34900,34900,34800,106
|
|
20240103,133300,4242029200,34850,34850,34850,34850,99
|
|
20240103,133200,4238579050,34800,34800,34800,34800,17
|
|
20240103,133100,4237987450,34850,34850,34850,34850,5
|
|
20240103,133000,4237813200,34800,34800,34800,34750,687
|
|
20240103,132900,4213907550,34800,34850,34850,34800,529
|
|
20240103,132800,4195497350,34850,34850,34850,34850,20
|
|
20240103,132700,4194800350,34850,34850,34850,34850,42
|
|
20240103,132600,4193336650,34800,34850,34850,34800,2668
|
|
20240103,132500,4100440100,34900,34900,34900,34900,50
|
|
20240103,132400,4098695100,34850,34850,34850,34850,0
|
|
20240103,132300,4098695100,34850,34850,34850,34850,245
|
|
20240103,132200,4090156850,34850,34850,34850,34850,0
|
|
20240103,132100,4090156850,34850,34850,34850,34850,27
|
|
20240103,132000,4089215900,34850,34900,34900,34850,17
|
|
20240103,131900,4088622950,34850,34850,34850,34850,284
|
|
20240103,131800,4078725550,34850,34850,34850,34850,128
|
|
20240103,131700,4074264750,34850,34900,34900,34850,3054
|
|
20240103,131600,3967705700,34900,34950,34950,34900,7327
|
|
20240103,131500,3711977700,34950,34950,34950,34950,2
|
|
20240103,131400,3711907800,34900,34900,34900,34900,200
|
|
20240103,131300,3704927800,34950,34950,34950,34950,10
|
|
20240103,131200,3704578300,34900,34950,34950,34900,5
|
|
20240103,131100,3704403700,34950,34950,34950,34950,142
|
|
20240103,131000,3699440800,34900,34950,34950,34900,152
|
|
20240103,130900,3694135400,34950,34950,34950,34950,0
|
|
20240103,130800,3694135400,34950,34950,34950,34950,226
|
|
20240103,130700,3686236700,34950,34950,34950,34950,167
|
|
20240103,130600,3680400050,34900,34950,34950,34900,190
|
|
20240103,130500,3673761300,34950,34950,34950,34950,42
|
|
20240103,130400,3672293400,34950,34950,34950,34950,7
|
|
20240103,130300,3672048750,34950,34900,34950,34900,2
|
|
20240103,130200,3671978900,34900,34950,34950,34900,116
|
|
20240103,130100,3667925750,34950,34950,34950,34950,306
|
|
20240103,130000,3657231050,34950,34950,34950,34950,189
|
|
20240103,125900,3650625500,34950,34950,34950,34950,43
|
|
20240103,125800,3649122650,34900,34950,34950,34900,42
|
|
20240103,125700,3647654850,34950,34950,34950,34950,80
|
|
20240103,125600,3644858850,34950,34950,34950,34950,64
|
|
20240103,125500,3642622050,34950,34950,34950,34900,118
|
|
20240103,125400,3638498400,34900,34950,34950,34900,118
|
|
20240103,125300,3634374550,34900,34900,34900,34900,1579
|
|
20240103,125200,3579267450,34900,34950,34950,34900,302
|
|
20240103,125100,3568727600,34950,34950,35000,34950,209
|
|
20240103,125000,3561422700,34950,34950,35000,34950,71
|
|
20240103,124900,3558940850,34950,34950,34950,34950,141
|
|
20240103,124800,3554012900,34950,34950,34950,34950,200
|
|
20240103,124700,3547022900,34900,34950,34950,34900,57
|
|
20240103,124600,3545033200,34950,34900,34950,34900,76
|
|
20240103,124500,3542378500,34900,34900,34950,34900,610
|
|
20240103,124400,3521087250,34900,34900,34900,34900,30
|
|
20240103,124300,3520040250,34950,34950,34950,34950,50
|
|
20240103,124200,3518292750,34950,34900,34950,34900,11
|
|
20240103,124100,3517908350,34950,34900,34950,34900,3
|
|
20240103,124000,3517803600,34900,34950,34950,34900,422
|
|
20240103,123900,3503075300,34950,34950,34950,34900,41
|
|
20240103,123800,3501643550,34950,34950,34950,34900,212
|
|
20240103,123700,3494235000,34950,34950,34950,34950,35
|
|
20240103,123600,3493011750,34950,34900,34950,34900,175
|
|
20240103,123500,3486900800,34950,34950,34950,34950,22
|
|
20240103,123400,3486131900,34950,34950,34950,34900,113
|
|
20240103,123300,3482184950,35000,35000,35000,34950,337
|
|
20240103,123200,3470397300,35000,34950,35000,34950,151
|
|
20240103,123100,3465119800,34950,34950,34950,34950,386
|
|
20240103,123000,3451629100,34950,34900,34950,34900,127
|
|
20240103,122900,3447191950,34950,34950,34950,34950,306
|
|
20240103,122800,3436497250,34950,34950,34950,34950,25
|
|
20240103,122700,3435623500,34950,34950,34950,34950,1324
|
|
20240103,122600,3389349700,34950,34950,34950,34950,0
|
|
20240103,122500,3389349700,34950,34950,34950,34950,60
|
|
20240103,122400,3387252700,34950,35000,35000,34950,57
|
|
20240103,122300,3385260050,35000,35000,35000,35000,415
|
|
20240103,122200,3370735050,34950,34950,34950,34950,141
|
|
20240103,122100,3365807100,34950,34950,34950,34950,24
|
|
20240103,122000,3364968300,35000,34950,35000,34950,4
|
|
20240103,121900,3364828400,34950,34950,34950,34950,0
|
|
20240103,121800,3364828400,34950,34950,34950,34950,2
|
|
20240103,121700,3364758500,35000,35000,35000,35000,26
|
|
20240103,121600,3363848500,35000,35050,35050,35000,1850
|
|
20240103,121500,3299098450,35000,35000,35050,35000,128
|
|
20240103,121400,3294618200,35050,35050,35050,35050,0
|
|
20240103,121300,3294618200,35050,35050,35050,35050,7
|
|
20240103,121200,3294372850,35050,35000,35050,35000,232
|
|
20240103,121100,3286251250,35050,35050,35050,35000,178
|
|
20240103,121000,3280012500,35050,35100,35100,35050,1979
|
|
20240103,120900,3210564450,35100,35100,35100,35100,91
|
|
20240103,120800,3207370350,35100,35100,35100,35100,5
|
|
20240103,120700,3207194850,35100,35100,35100,35100,0
|
|
20240103,120600,3207194850,35100,35100,35150,35100,28
|
|
20240103,120500,3206212000,35150,35150,35150,35100,33
|
|
20240103,120400,3205053550,35100,35100,35150,35100,215
|
|
20240103,120300,3197506450,35200,35200,35200,35200,0
|
|
20240103,120200,3197506450,35200,35150,35200,35100,184
|
|
20240103,120100,3191038550,35200,35200,35200,35200,6
|
|
20240103,120000,3190827350,35200,35200,35200,35200,5
|
|
20240103,115900,3190651350,35150,35150,35150,35150,0
|
|
20240103,115800,3190651350,35150,35250,35250,35150,114
|
|
20240103,115700,3186643650,35200,35200,35200,35200,137
|
|
20240103,115600,3181821250,35250,35250,35250,35200,10
|
|
20240103,115500,3181469000,35250,35250,35250,35250,196
|
|
20240103,115400,3174560000,35250,35250,35250,35250,0
|
|
20240103,115300,3174560000,35250,35200,35250,35200,23
|
|
20240103,115200,3173749600,35200,35250,35250,35200,24
|
|
20240103,115100,3172904650,35200,35200,35200,35200,10
|
|
20240103,115000,3172552650,35250,35200,35250,35200,21
|
|
20240103,114900,3171813200,35200,35200,35200,35200,365
|
|
20240103,114800,3158965200,35150,35150,35150,35150,27
|
|
20240103,114700,3158016150,35150,35150,35200,35150,7
|
|
20240103,114600,3157769850,35200,35200,35200,35200,19
|
|
20240103,114500,3157101050,35200,35150,35200,35150,7
|
|
20240103,114400,3156854750,35150,35150,35200,35150,77
|
|
20240103,114300,3154148050,35100,35150,35200,35100,208
|
|
20240103,114200,3146845450,35150,35150,35150,35150,113
|
|
20240103,114100,3142873500,35200,35200,35200,35200,14
|
|
20240103,114000,3142380700,35200,35200,35200,35200,100
|
|
20240103,113900,3138860700,35200,35250,35250,35200,67
|
|
20240103,113800,3136502150,35250,35200,35250,35200,534
|
|
20240103,113700,3117679100,35200,35150,35200,35150,238
|
|
20240103,113600,3109306500,35150,35150,35150,35150,3
|
|
20240103,113500,3109201050,35150,35150,35200,35150,10
|
|
20240103,113400,3108849400,35150,35150,35150,35150,1
|
|
20240103,113300,3108814250,35150,35150,35150,35150,3
|
|
20240103,113200,3108708800,35150,35150,35200,35150,31
|
|
20240103,113100,3107618800,35150,35150,35150,35150,1
|
|
20240103,113000,3107583650,35150,35150,35150,35100,330
|
|
20240103,112900,3095994150,35150,35150,35150,35150,11
|
|
20240103,112800,3095607500,35150,35150,35150,35150,0
|
|
20240103,112700,3095607500,35150,35150,35150,35150,80
|
|
20240103,112600,3092795500,35100,35150,35150,35100,158
|
|
20240103,112500,3087241850,35100,35100,35100,35100,111
|
|
20240103,112400,3083345750,35050,35100,35100,35050,58
|
|
20240103,112300,3081310000,35100,35050,35100,35050,110
|
|
20240103,112200,3077454150,35100,35100,35100,35100,15
|
|
20240103,112100,3076927650,35100,35100,35100,35100,16
|
|
20240103,112000,3076366050,35100,35100,35150,35100,60
|
|
20240103,111900,3074259900,35100,35050,35100,35050,7
|
|
20240103,111800,3074014500,35100,35150,35150,35100,18
|
|
20240103,111700,3073382650,35100,35100,35100,35100,5
|
|
20240103,111600,3073207150,35050,35050,35050,35050,3
|
|
20240103,111500,3073102000,35050,35150,35150,35050,63
|
|
20240103,111400,3070893750,35150,35100,35150,35100,12
|
|
20240103,111300,3070472100,35050,35100,35100,35050,690
|
|
20240103,111200,3046283000,35100,35100,35100,35100,0
|
|
20240103,111100,3046283000,35100,35100,35100,35100,212
|
|
20240103,111000,3038841800,35100,35050,35100,35050,25
|
|
20240103,110900,3037964450,35100,35100,35100,35100,50
|
|
20240103,110800,3036209450,35100,35100,35100,35100,9
|
|
20240103,110700,3035893550,35050,35100,35100,35050,83
|
|
20240103,110600,3032980400,35100,35100,35100,35100,71
|
|
20240103,110500,3030488300,35150,35150,35150,35150,9
|
|
20240103,110400,3030171950,35150,35100,35150,35100,9
|
|
20240103,110300,3029855700,35150,35150,35150,35150,4
|
|
20240103,110200,3029715100,35150,35150,35150,35150,4
|
|
20240103,110100,3029574500,35200,35200,35200,35100,1115
|
|
20240103,110000,2990424700,35150,35150,35200,35150,26
|
|
20240103,105900,2989509900,35100,35100,35100,35100,7
|
|
20240103,105800,2989264200,35050,35050,35200,35050,56
|
|
20240103,105700,2987301100,35050,35050,35050,35050,79
|
|
20240103,105600,2984532150,35150,35050,35150,35050,314
|
|
20240103,105500,2973503750,35050,35050,35050,35050,0
|
|
20240103,105400,2973503750,35050,35050,35050,35050,20
|
|
20240103,105300,2972802750,35050,35050,35050,35050,50
|
|
20240103,105200,2971050250,35000,35000,35000,35000,3
|
|
20240103,105100,2970945250,35000,35000,35000,35000,104
|
|
20240103,105000,2967305250,35050,35100,35100,35050,71
|
|
20240103,104900,2964815300,35100,35050,35100,35050,33
|
|
20240103,104800,2963658450,35150,35150,35150,35100,98
|
|
20240103,104700,2960218450,35150,35250,35250,35150,55
|
|
20240103,104600,2958280900,35150,35200,35200,35150,71
|
|
20240103,104500,2955781750,35200,35300,35300,35200,15
|
|
20240103,104400,2955252550,35200,35200,35200,35200,16
|
|
20240103,104300,2954689350,35200,35200,35250,35200,21
|
|
20240103,104200,2953949950,35200,35250,35300,35200,327
|
|
20240103,104100,2942410600,35250,35250,35250,35250,7
|
|
20240103,104000,2942163850,35250,35250,35300,35250,173
|
|
20240103,103900,2936061150,35200,35200,35250,35200,231
|
|
20240103,103800,2927921800,35200,35200,35250,35200,4
|
|
20240103,103700,2927780950,35250,35200,35250,35200,7
|
|
20240103,103600,2927534350,35300,35250,35300,35250,71
|
|
20240103,103500,2925031200,35200,35150,35200,35150,156
|
|
20240103,103400,2919542200,35150,35100,35150,35100,76
|
|
20240103,103300,2916874250,35100,35150,35150,35100,24
|
|
20240103,103200,2916030900,35150,35150,35150,35150,143
|
|
20240103,103100,2911004450,35150,35200,35200,35100,48
|
|
20240103,103000,2909315200,35200,35200,35200,35200,41
|
|
20240103,102900,2907872000,35250,35200,35250,35200,169
|
|
20240103,102800,2901915000,35200,35050,35200,35050,835
|
|
20240103,102700,2872573400,35050,35000,35100,35000,504
|
|
20240103,102600,2854885800,35050,34950,35050,34950,1056
|
|
20240103,102500,2817914350,34950,35000,35000,34950,15
|
|
20240103,102400,2817389900,35000,35000,35000,35000,82
|
|
20240103,102300,2814519900,35000,35000,35000,35000,1270
|
|
20240103,102200,2770069900,35000,34900,35000,34900,243
|
|
20240103,102100,2761573850,34950,35000,35000,34950,696
|
|
20240103,102000,2737232600,34950,35000,35000,34950,549
|
|
20240103,101900,2718035950,34950,34950,35000,34950,174
|
|
20240103,101800,2711954450,34950,35000,35000,34950,505
|
|
20240103,101700,2694280800,35000,35000,35000,35000,638
|
|
20240103,101600,2671950800,35000,35150,35150,35000,1592
|
|
20240103,101500,2616147850,35150,35150,35150,35150,184
|
|
20240103,101400,2609680250,35150,35100,35150,35100,130
|
|
20240103,101300,2605111350,35100,35100,35100,35100,41
|
|
20240103,101200,2603672250,35050,35150,35200,35050,222
|
|
20240103,101100,2595868900,35150,35150,35200,35050,254
|
|
20240103,101000,2586940950,35050,35100,35100,35050,1624
|
|
20240103,100900,2529957350,35100,35100,35100,35000,259
|
|
20240103,100800,2520870000,35150,35100,35150,34950,7
|
|
20240103,100700,2520624250,34950,35100,35150,34950,179
|
|
20240103,100600,2514359450,35100,35050,35100,35050,267
|
|
20240103,100500,2504991050,34950,35050,35050,34950,12
|
|
20240103,100400,2504571350,35100,34950,35100,34950,76
|
|
20240103,100300,2501912750,34950,34950,35100,34950,171
|
|
20240103,100200,2495935550,34950,34950,35100,34950,709
|
|
20240103,100100,2471096000,34950,34950,35050,34850,1127
|
|
20240103,100000,2431707600,34900,34950,35000,34900,570
|
|
20240103,095900,2411808950,34900,35000,35050,34900,807
|
|
20240103,095800,2383594300,35000,35150,35150,35000,10324
|
|
20240103,095700,2021351600,35100,35100,35150,35100,411
|
|
20240103,095600,2006919650,35100,35200,35200,35100,389
|
|
20240103,095500,1993248800,35150,35150,35200,35100,385
|
|
20240103,095400,1979719000,35150,35250,35250,35100,296
|
|
20240103,095300,1969322350,35250,35050,35250,35050,760
|
|
20240103,095200,1942617850,35050,35100,35100,35050,189
|
|
20240103,095100,1935993200,35100,35100,35100,35100,363
|
|
20240103,095000,1923251900,35100,35150,35200,35100,536
|
|
20240103,094900,1904418850,35150,35150,35200,35150,257
|
|
20240103,094800,1895382600,35150,35100,35150,35050,1334
|
|
20240103,094700,1848530500,35150,35200,35200,35150,676
|
|
20240103,094600,1824768200,35150,35250,35250,35150,988
|
|
20240103,094500,1789998500,35250,35350,35350,35250,922
|
|
20240103,094400,1757488650,35400,35350,35400,35300,333
|
|
20240103,094300,1745717550,35400,35350,35400,35350,574
|
|
20240103,094200,1725412600,35400,35350,35400,35350,364
|
|
20240103,094100,1712542550,35350,35400,35450,35350,325
|
|
20240103,094000,1701040650,35450,35400,35500,35400,562
|
|
20240103,093900,1681119450,35400,35450,35500,35400,550
|
|
20240103,093800,1661598150,35450,35400,35500,35400,657
|
|
20240103,093700,1638294500,35500,35500,35550,35350,1254
|
|
20240103,093600,1593825550,35500,35600,35600,35500,1074
|
|
20240103,093500,1555646500,35500,35650,35700,35450,489
|
|
20240103,093400,1538246600,35650,35150,35800,35150,11852
|
|
20240103,093300,1117269150,35150,35100,35150,35100,81
|
|
20240103,093200,1114424250,35100,35000,35100,35000,827
|
|
20240103,093100,1085419600,34950,34950,35050,34950,52
|
|
20240103,093000,1083602100,34950,34950,35050,34950,153
|
|
20240103,092900,1078254450,35050,34950,35050,34950,312
|
|
20240103,092800,1067349850,34950,35050,35050,34950,486
|
|
20240103,092700,1050338800,35050,35000,35050,35000,496
|
|
20240103,092600,1032978150,35050,35050,35050,35000,491
|
|
20240103,092500,1015773950,35050,35150,35150,35050,436
|
|
20240103,092400,1000488550,35150,35050,35150,35050,94
|
|
20240103,092300,997189450,35050,35100,35100,35050,448
|
|
20240103,092200,981480000,35100,35050,35100,35050,55
|
|
20240103,092100,979551500,35050,35150,35150,35050,108
|
|
20240103,092000,975763000,35150,35200,35250,35150,511
|
|
20240103,091900,957799750,35150,35250,35300,35150,559
|
|
20240103,091800,938107750,35300,35300,35300,35200,806
|
|
20240103,091700,909716600,35300,35200,35300,35200,527
|
|
20240103,091600,891141050,35250,35200,35250,35200,303
|
|
20240103,091500,880466500,35200,35250,35250,35200,431
|
|
20240103,091400,865284750,35250,35250,35300,35250,819
|
|
20240103,091300,836401700,35250,35050,35300,35050,1860
|
|
20240103,091200,771080200,35000,34900,35050,34850,659
|
|
20240103,091100,748025100,34900,34850,34900,34850,194
|
|
20240103,091000,741263100,34850,34800,34900,34800,127
|
|
20240103,090900,736837950,34800,35200,35200,34800,2648
|
|
20240103,090800,644170750,35200,35400,35450,35150,2816
|
|
20240103,090700,544775800,35450,35450,35450,35300,3529
|
|
20240103,090600,419790200,35450,35250,35450,35250,1746
|
|
20240103,090500,358091800,35250,35100,35250,35100,2100
|
|
20240103,090400,284182900,35100,35100,35150,35000,952
|
|
20240103,090300,250790250,35100,35050,35200,35050,1704
|
|
20240103,090200,190940450,35050,34750,35050,34750,1229
|
|
20240103,090100,148043500,34750,34900,34900,34750,1216
|
|
20240103,090000,105784700,34900,34900,34900,34700,2827
|