554 lines
30 KiB
CSV
554 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,191100,20673359950,34150,34150,34150,34150,40782
|
|
20240102,191000,20673359950,34150,34150,34150,34150,0
|
|
20240102,190900,20673359950,34150,34150,34150,34150,0
|
|
20240102,190800,20673359950,34150,34150,34150,34150,0
|
|
20240102,190700,20673359950,34150,34150,34150,34150,0
|
|
20240102,190600,20673359950,34150,34150,34150,34150,0
|
|
20240102,190500,20673359950,34150,34150,34150,34150,0
|
|
20240102,190400,20673359950,34150,34150,34150,34150,0
|
|
20240102,190300,20673359950,34150,34150,34150,34150,0
|
|
20240102,190200,20673359950,34150,34150,34150,34150,0
|
|
20240102,190100,20673359950,34150,34150,34150,34150,0
|
|
20240102,190000,20673359950,34150,34150,34150,34150,0
|
|
20240102,185900,20673359950,34150,34150,34150,34150,0
|
|
20240102,185800,20673359950,34150,34150,34150,34150,0
|
|
20240102,185700,20673359950,34150,34150,34150,34150,0
|
|
20240102,185600,20673359950,34150,34150,34150,34150,0
|
|
20240102,185500,20673359950,34150,34150,34150,34150,0
|
|
20240102,185400,20673359950,34150,34150,34150,34150,0
|
|
20240102,185300,20673359950,34150,34150,34150,34150,0
|
|
20240102,185200,20673359950,34150,34150,34150,34150,0
|
|
20240102,185100,20673359950,34150,34150,34150,34150,0
|
|
20240102,185000,20673359950,34150,34150,34150,34150,0
|
|
20240102,184900,20673359950,34150,34150,34150,34150,0
|
|
20240102,184800,20673359950,34150,34150,34150,34150,0
|
|
20240102,184700,20673359950,34150,34150,34150,34150,0
|
|
20240102,184600,20673359950,34150,34150,34150,34150,0
|
|
20240102,184500,20673359950,34150,34150,34150,34150,0
|
|
20240102,184400,20673359950,34150,34150,34150,34150,0
|
|
20240102,184300,20673359950,34150,34150,34150,34150,0
|
|
20240102,184200,20673359950,34150,34150,34150,34150,0
|
|
20240102,184100,20673359950,34150,34150,34150,34150,40782
|
|
20240102,184000,20673359950,34150,34150,34150,34150,0
|
|
20240102,183900,20673359950,34150,34150,34150,34150,0
|
|
20240102,183800,20673359950,34150,34150,34150,34150,0
|
|
20240102,183700,20673359950,34150,34150,34150,34150,0
|
|
20240102,183600,20673359950,34150,34150,34150,34150,0
|
|
20240102,183500,20673359950,34150,34150,34150,34150,0
|
|
20240102,183400,20673359950,34150,34150,34150,34150,0
|
|
20240102,183300,20673359950,34150,34150,34150,34150,0
|
|
20240102,183200,20673359950,34150,34150,34150,34150,0
|
|
20240102,183100,20673359950,34150,34150,34150,34150,0
|
|
20240102,183000,20673359950,34150,34150,34150,34150,0
|
|
20240102,182900,20673359950,34150,34150,34150,34150,0
|
|
20240102,182800,20673359950,34150,34150,34150,34150,0
|
|
20240102,182700,20673359950,34150,34150,34150,34150,0
|
|
20240102,182600,20673359950,34150,34150,34150,34150,0
|
|
20240102,182500,20673359950,34150,34150,34150,34150,0
|
|
20240102,182400,20673359950,34150,34150,34150,34150,0
|
|
20240102,182300,20673359950,34150,34150,34150,34150,0
|
|
20240102,182200,20673359950,34150,34150,34150,34150,0
|
|
20240102,182100,20673359950,34150,34150,34150,34150,0
|
|
20240102,182000,20673359950,34150,34150,34150,34150,0
|
|
20240102,181900,20673359950,34150,34150,34150,34150,0
|
|
20240102,181800,20673359950,34150,34150,34150,34150,0
|
|
20240102,181700,20673359950,34150,34150,34150,34150,0
|
|
20240102,181600,20673359950,34150,34150,34150,34150,0
|
|
20240102,181500,20673359950,34150,34150,34150,34150,0
|
|
20240102,181400,20673359950,34150,34150,34150,34150,0
|
|
20240102,181300,20673359950,34150,34150,34150,34150,0
|
|
20240102,181200,20673359950,34150,34150,34150,34150,0
|
|
20240102,181100,20673359950,34150,34150,34150,34150,40782
|
|
20240102,181000,20673359950,34150,34150,34150,34150,0
|
|
20240102,180900,20673359950,34150,34150,34150,34150,0
|
|
20240102,180800,20673359950,34150,34150,34150,34150,0
|
|
20240102,180700,20673359950,34150,34150,34150,34150,0
|
|
20240102,180600,20673359950,34150,34150,34150,34150,0
|
|
20240102,180500,20673359950,34150,34150,34150,34150,0
|
|
20240102,180400,20673359950,34150,34150,34150,34150,0
|
|
20240102,180300,20673359950,34150,34150,34150,34150,0
|
|
20240102,180200,20673359950,34150,34150,34150,34150,0
|
|
20240102,180100,20673359950,34150,34150,34150,34150,0
|
|
20240102,180000,20673359950,34150,34150,34150,34150,0
|
|
20240102,175900,20673359950,34150,34150,34150,34150,0
|
|
20240102,175800,20673359950,34150,34150,34150,34150,0
|
|
20240102,175700,20673359950,34150,34150,34150,34150,0
|
|
20240102,175600,20673359950,34150,34150,34150,34150,0
|
|
20240102,175500,20673359950,34150,34150,34150,34150,0
|
|
20240102,175400,20673359950,34150,34150,34150,34150,0
|
|
20240102,175300,20673359950,34150,34150,34150,34150,0
|
|
20240102,175200,20673359950,34150,34150,34150,34150,0
|
|
20240102,175100,20673359950,34150,34150,34150,34150,0
|
|
20240102,175000,20673359950,34150,34150,34150,34150,0
|
|
20240102,174900,20673359950,34150,34150,34150,34150,0
|
|
20240102,174800,20673359950,34150,34150,34150,34150,0
|
|
20240102,174700,20673359950,34150,34150,34150,34150,0
|
|
20240102,174600,20673359950,34150,34150,34150,34150,0
|
|
20240102,174500,20673359950,34150,34150,34150,34150,0
|
|
20240102,174400,20673359950,34150,34150,34150,34150,0
|
|
20240102,174300,20673359950,34150,34150,34150,34150,0
|
|
20240102,174200,20673359950,34150,34150,34150,34150,0
|
|
20240102,174100,20673359950,34150,34150,34150,34150,40782
|
|
20240102,174000,20673359950,34150,34150,34150,34150,0
|
|
20240102,173900,20673359950,34150,34150,34150,34150,0
|
|
20240102,173800,20673359950,34150,34150,34150,34150,0
|
|
20240102,173700,20673359950,34150,34150,34150,34150,0
|
|
20240102,173600,20673359950,34150,34150,34150,34150,0
|
|
20240102,173500,20673359950,34150,34150,34150,34150,0
|
|
20240102,173400,20673359950,34150,34150,34150,34150,0
|
|
20240102,173300,20673359950,34150,34150,34150,34150,0
|
|
20240102,173200,20673359950,34150,34150,34150,34150,0
|
|
20240102,173100,20673359950,34150,34150,34150,34150,0
|
|
20240102,173000,20673359950,34150,34150,34150,34150,0
|
|
20240102,172900,20673359950,34150,34150,34150,34150,0
|
|
20240102,172800,20673359950,34150,34150,34150,34150,0
|
|
20240102,172700,20673359950,34150,34150,34150,34150,0
|
|
20240102,172600,20673359950,34150,34150,34150,34150,0
|
|
20240102,172500,20673359950,34150,34150,34150,34150,0
|
|
20240102,172400,20673359950,34150,34150,34150,34150,0
|
|
20240102,172300,20673359950,34150,34150,34150,34150,0
|
|
20240102,172200,20673359950,34150,34150,34150,34150,0
|
|
20240102,172100,20673359950,34150,34150,34150,34150,0
|
|
20240102,172000,20673359950,34150,34150,34150,34150,0
|
|
20240102,171900,20673359950,34150,34150,34150,34150,0
|
|
20240102,171800,20673359950,34150,34150,34150,34150,0
|
|
20240102,171700,20673359950,34150,34150,34150,34150,0
|
|
20240102,171600,20673359950,34150,34150,34150,34150,0
|
|
20240102,171500,20673359950,34150,34150,34150,34150,0
|
|
20240102,171400,20673359950,34150,34150,34150,34150,0
|
|
20240102,171300,20673359950,34150,34150,34150,34150,0
|
|
20240102,171200,20673359950,34150,34150,34150,34150,0
|
|
20240102,171100,20673359950,34150,34150,34150,34150,40782
|
|
20240102,171000,20673359950,34150,34150,34150,34150,0
|
|
20240102,170900,20673359950,34150,34150,34150,34150,0
|
|
20240102,170800,20673359950,34150,34150,34150,34150,0
|
|
20240102,170700,20673359950,34150,34150,34150,34150,0
|
|
20240102,170600,20673359950,34150,34150,34150,34150,0
|
|
20240102,170500,20673359950,34150,34150,34150,34150,0
|
|
20240102,170400,20673359950,34150,34150,34150,34150,0
|
|
20240102,170300,20673359950,34150,34150,34150,34150,0
|
|
20240102,170200,20673359950,34150,34150,34150,34150,0
|
|
20240102,170100,20673359950,34150,34150,34150,34150,0
|
|
20240102,170000,20673359950,34150,34150,34150,34150,0
|
|
20240102,165900,20673359950,34150,34150,34150,34150,0
|
|
20240102,165800,20673359950,34150,34150,34150,34150,0
|
|
20240102,165700,20673359950,34150,34150,34150,34150,0
|
|
20240102,165600,20673359950,34150,34150,34150,34150,0
|
|
20240102,165500,20673359950,34150,34150,34150,34150,0
|
|
20240102,165400,20673359950,34150,34150,34150,34150,0
|
|
20240102,165300,20673359950,34150,34150,34150,34150,0
|
|
20240102,165200,20673359950,34150,34150,34150,34150,0
|
|
20240102,165100,20673359950,34150,34150,34150,34150,0
|
|
20240102,165000,20673359950,34150,34150,34150,34150,0
|
|
20240102,164900,20673359950,34150,34150,34150,34150,0
|
|
20240102,164800,20673359950,34150,34150,34150,34150,0
|
|
20240102,164700,20673359950,34150,34150,34150,34150,0
|
|
20240102,164600,20673359950,34150,34150,34150,34150,0
|
|
20240102,164500,20673359950,34150,34150,34150,34150,0
|
|
20240102,164400,20673359950,34150,34150,34150,34150,0
|
|
20240102,164300,20673359950,34150,34150,34150,34150,0
|
|
20240102,164200,20673359950,34150,34150,34150,34150,0
|
|
20240102,164100,20673359950,34150,34150,34150,34150,40782
|
|
20240102,164000,20673359950,34150,34150,34150,34150,0
|
|
20240102,163900,20673359950,34150,34150,34150,34150,0
|
|
20240102,163800,20673359950,34150,34150,34150,34150,0
|
|
20240102,163700,20673359950,34150,34150,34150,34150,0
|
|
20240102,163600,20673359950,34150,34150,34150,34150,0
|
|
20240102,163500,20673359950,34150,34150,34150,34150,0
|
|
20240102,163400,20673359950,34150,34150,34150,34150,0
|
|
20240102,163300,20673359950,34150,34150,34150,34150,0
|
|
20240102,163200,20673359950,34150,34150,34150,34150,0
|
|
20240102,163100,20673359950,34150,34150,34150,34150,0
|
|
20240102,163000,20673359950,34150,34150,34150,34150,0
|
|
20240102,162900,20673359950,34150,34150,34150,34150,0
|
|
20240102,162800,20673359950,34150,34150,34150,34150,0
|
|
20240102,162700,20673359950,34150,34150,34150,34150,0
|
|
20240102,162600,20673359950,34150,34150,34150,34150,0
|
|
20240102,162500,20673359950,34150,34150,34150,34150,0
|
|
20240102,162400,20673359950,34150,34150,34150,34150,0
|
|
20240102,162300,20673359950,34150,34150,34150,34150,0
|
|
20240102,162200,20673359950,34150,34150,34150,34150,0
|
|
20240102,162100,20673359950,34150,34150,34150,34150,0
|
|
20240102,162000,20673359950,34150,34150,34150,34150,0
|
|
20240102,161900,20673359950,34150,34150,34150,34150,0
|
|
20240102,161800,20673359950,34150,34150,34150,34150,0
|
|
20240102,161700,20673359950,34150,34150,34150,34150,0
|
|
20240102,161600,20673359950,34150,34150,34150,34150,0
|
|
20240102,161500,20673359950,34150,34150,34150,34150,0
|
|
20240102,161400,20673359950,34150,34150,34150,34150,0
|
|
20240102,161300,20673359950,34150,34150,34150,34150,0
|
|
20240102,161200,20673359950,34150,34150,34150,34150,0
|
|
20240102,161100,20673359950,34150,34150,34150,34150,40782
|
|
20240102,161000,20673359950,34150,34150,34150,34150,0
|
|
20240102,160900,20673359950,34150,34150,34150,34150,0
|
|
20240102,160800,20673359950,34150,34150,34150,34150,0
|
|
20240102,160700,20673359950,34150,34150,34150,34150,0
|
|
20240102,160600,20673359950,34150,34150,34150,34150,0
|
|
20240102,160500,20673359950,34150,34150,34150,34150,0
|
|
20240102,160400,20673359950,34150,34150,34150,34150,0
|
|
20240102,160300,20673359950,34150,34150,34150,34150,0
|
|
20240102,160200,20673359950,34150,34150,34150,34150,0
|
|
20240102,160100,20673359950,34150,34150,34150,34150,0
|
|
20240102,160000,20673359950,34150,34150,34150,34150,0
|
|
20240102,155900,20673359950,34150,34150,34150,34150,0
|
|
20240102,155800,20673359950,34150,34150,34150,34150,0
|
|
20240102,155700,20673359950,34150,34150,34150,34150,0
|
|
20240102,155600,20673359950,34150,34150,34150,34150,0
|
|
20240102,155500,20673359950,34150,34150,34150,34150,0
|
|
20240102,155400,20673359950,34150,34150,34150,34150,0
|
|
20240102,155300,20673359950,34150,34150,34150,34150,0
|
|
20240102,155200,20673359950,34150,34150,34150,34150,0
|
|
20240102,155100,20673359950,34150,34150,34150,34150,0
|
|
20240102,155000,20673359950,34150,34150,34150,34150,0
|
|
20240102,154900,20673359950,34150,34150,34150,34150,0
|
|
20240102,154800,20673359950,34150,34150,34150,34150,0
|
|
20240102,154700,20673359950,34150,34150,34150,34150,0
|
|
20240102,154600,20673359950,34150,34150,34150,34150,0
|
|
20240102,154500,20673359950,34150,34150,34150,34150,0
|
|
20240102,154400,20673359950,34150,34150,34150,34150,0
|
|
20240102,154300,20673359950,34150,34150,34150,34150,0
|
|
20240102,154200,20673359950,34150,34150,34150,34150,0
|
|
20240102,154100,20673359950,34150,34150,34150,34150,40782
|
|
20240102,154000,20673359950,34150,34150,34150,34150,0
|
|
20240102,153900,20673359950,34150,34150,34150,34150,0
|
|
20240102,153800,20673359950,34150,34150,34150,34150,0
|
|
20240102,153700,20673359950,34150,34150,34150,34150,0
|
|
20240102,153600,20673359950,34150,34150,34150,34150,0
|
|
20240102,153500,20673359950,34150,34150,34150,34150,0
|
|
20240102,153400,20673359950,34150,34150,34150,34150,0
|
|
20240102,153300,20673359950,34150,34150,34150,34150,0
|
|
20240102,153200,20673359950,34150,34150,34150,34150,0
|
|
20240102,153100,20673359950,34150,34150,34150,34150,0
|
|
20240102,153000,20673359950,34150,34150,34150,34150,40782
|
|
20240102,152900,19280654650,34150,34150,34150,34150,0
|
|
20240102,152800,19280654650,34150,34150,34150,34150,0
|
|
20240102,152700,19280654650,34150,34150,34150,34150,0
|
|
20240102,152600,19280654650,34150,34150,34150,34150,0
|
|
20240102,152500,19280654650,34150,34150,34150,34150,0
|
|
20240102,152400,19280654650,34150,34150,34150,34150,0
|
|
20240102,152300,19280654650,34150,34150,34150,34150,0
|
|
20240102,152200,19280654650,34150,34150,34150,34150,0
|
|
20240102,152100,19280654650,34150,34150,34150,34150,0
|
|
20240102,152000,19280654650,34150,34150,34150,34150,0
|
|
20240102,151900,19280654650,34150,34050,34150,34050,3876
|
|
20240102,151800,19148470850,34050,34050,34100,34050,272
|
|
20240102,151700,19139200250,34100,34050,34100,34000,911
|
|
20240102,151600,19108191200,34050,34000,34100,34000,1945
|
|
20240102,151500,19041969150,34000,34000,34050,33950,4138
|
|
20240102,151400,18901264350,34000,34000,34050,34000,2035
|
|
20240102,151300,18832065950,34050,34050,34100,34000,2248
|
|
20240102,151200,18755559750,34100,34050,34100,34050,1538
|
|
20240102,151100,18703188900,34100,34050,34100,34050,2583
|
|
20240102,151000,18615233650,34100,34050,34100,34050,2212
|
|
20240102,150900,18539909900,34100,34050,34100,34000,2908
|
|
20240102,150800,18440923900,34050,34100,34100,34000,2153
|
|
20240102,150700,18367614300,34050,34100,34150,34050,2500
|
|
20240102,150600,18282476150,34100,34100,34150,34050,3084
|
|
20240102,150500,18177339900,34100,34100,34150,34050,4875
|
|
20240102,150400,18011117300,34050,34050,34100,34050,2651
|
|
20240102,150300,17920844850,34050,34050,34100,34050,1588
|
|
20240102,150200,17866769100,34050,34050,34100,34050,3875
|
|
20240102,150100,17734816600,34050,34050,34100,34050,2495
|
|
20240102,150000,17649857750,34050,34100,34100,34050,1679
|
|
20240102,145900,17592683650,34050,34100,34150,34050,1210
|
|
20240102,145800,17551460900,34100,34100,34150,34050,1776
|
|
20240102,145700,17490928100,34100,34050,34150,34050,3299
|
|
20240102,145600,17378516950,34050,34050,34100,34050,3625
|
|
20240102,145500,17254984250,34050,34050,34100,34050,2203
|
|
20240102,145400,17179968950,34050,34050,34100,34050,3684
|
|
20240102,145300,17054490300,34100,34050,34100,34050,2173
|
|
20240102,145200,16980493700,34100,34100,34200,34050,5839
|
|
20240102,145100,16781279800,34150,34100,34150,34050,2376
|
|
20240102,145000,16700275750,34100,34100,34150,34100,2077
|
|
20240102,144900,16629444200,34100,34150,34150,34100,1588
|
|
20240102,144800,16575287900,34100,34100,34200,34100,1517
|
|
20240102,144700,16523504300,34100,34100,34200,34100,2896
|
|
20240102,144600,16424673800,34150,34100,34150,34050,2099
|
|
20240102,144500,16353099650,34100,34050,34150,34050,4587
|
|
20240102,144400,16196771050,34050,34050,34100,34050,1690
|
|
20240102,144300,16139222650,34050,34050,34100,34050,3137
|
|
20240102,144200,16032396850,34050,34050,34100,34050,4714
|
|
20240102,144100,15871837400,34050,34150,34150,34050,1996
|
|
20240102,144000,15803818300,34100,34050,34150,34050,1808
|
|
20240102,143900,15742237200,34050,34050,34150,34050,2074
|
|
20240102,143800,15671571900,34050,34100,34150,34050,1679
|
|
20240102,143700,15614326500,34100,34100,34150,34050,2349
|
|
20240102,143600,15534308550,34150,34100,34150,34050,1319
|
|
20240102,143500,15489328950,34100,34150,34200,34100,1004
|
|
20240102,143400,15455055500,34200,34100,34250,34100,1585
|
|
20240102,143300,15400894850,34100,34150,34250,34100,4816
|
|
20240102,143200,15236357650,34200,34200,34250,34150,2137
|
|
20240102,143100,15163333700,34200,34300,34300,34150,989
|
|
20240102,143000,15129502550,34250,34250,34300,34200,3449
|
|
20240102,142900,15011380000,34300,34300,34300,34250,834
|
|
20240102,142800,14982809000,34250,34250,34300,34250,1000
|
|
20240102,142700,14948554050,34250,34200,34300,34200,4955
|
|
20240102,142600,14778827450,34200,34200,34250,34200,1003
|
|
20240102,142500,14744521000,34200,34250,34300,34200,1426
|
|
20240102,142400,14695681050,34250,34250,34300,34250,837
|
|
20240102,142300,14667008850,34300,34250,34300,34250,685
|
|
20240102,142200,14643527000,34250,34250,34300,34200,1741
|
|
20240102,142100,14583894050,34250,34300,34300,34250,650
|
|
20240102,142000,14561626500,34300,34250,34300,34200,628
|
|
20240102,141900,14540116400,34250,34300,34350,34250,3213
|
|
20240102,141800,14429955300,34350,34300,34350,34250,6539
|
|
20240102,141700,14205668800,34300,34250,34350,34250,5905
|
|
20240102,141600,14003138900,34300,34300,34300,34250,3257
|
|
20240102,141500,13891502600,34250,34300,34300,34250,2616
|
|
20240102,141400,13801800550,34250,34300,34300,34250,847
|
|
20240102,141300,13772773450,34250,34250,34300,34250,985
|
|
20240102,141200,13739031550,34250,34250,34300,34250,1177
|
|
20240102,141100,13698715000,34250,34150,34300,34150,13054
|
|
20240102,141000,13251990400,34150,34150,34200,34150,968
|
|
20240102,140900,13218913200,34150,34200,34200,34150,407
|
|
20240102,140800,13205009250,34150,34200,34200,34150,787
|
|
20240102,140700,13178123050,34200,34150,34200,34150,486
|
|
20240102,140600,13161515000,34150,34200,34200,34150,750
|
|
20240102,140500,13135895700,34200,34150,34200,34150,515
|
|
20240102,140400,13118300350,34150,34100,34200,34100,2705
|
|
20240102,140300,13025934200,34150,34100,34150,34100,871
|
|
20240102,140200,12996223600,34100,34150,34150,34100,574
|
|
20240102,140100,12976640250,34150,34050,34150,34050,925
|
|
20240102,140000,12945100100,34100,34050,34100,34050,3571
|
|
20240102,135900,12823358800,34050,34050,34100,34050,473
|
|
20240102,135800,12807243300,34100,34100,34100,34050,568
|
|
20240102,135700,12787893950,34100,34050,34100,34050,935
|
|
20240102,135600,12756044650,34100,34050,34100,34050,524
|
|
20240102,135500,12738195850,34050,34050,34100,34050,650
|
|
20240102,135400,12716057300,34100,34050,34100,34050,1204
|
|
20240102,135300,12675051850,34050,34050,34100,34050,283
|
|
20240102,135200,12665409400,34100,34050,34100,34050,754
|
|
20240102,135100,12639731850,34050,34050,34100,34050,471
|
|
20240102,135000,12623687100,34050,34050,34100,34050,714
|
|
20240102,134900,12599369900,34050,34050,34100,34050,477
|
|
20240102,134800,12583123500,34050,34050,34100,34050,1624
|
|
20240102,134700,12527821100,34050,34100,34100,34050,454
|
|
20240102,134600,12512360350,34100,34050,34100,34050,523
|
|
20240102,134500,12494546650,34050,34100,34100,34050,889
|
|
20240102,134400,12464259050,34050,34050,34100,34050,609
|
|
20240102,134300,12443517850,34050,34050,34100,34050,689
|
|
20240102,134200,12420046750,34100,34050,34150,34050,824
|
|
20240102,134100,12391957350,34050,34100,34150,34050,546
|
|
20240102,134000,12373346850,34150,34100,34150,34050,1281
|
|
20240102,133900,12329668000,34150,34150,34150,34050,432
|
|
20240102,133800,12314939950,34100,34100,34150,34050,917
|
|
20240102,133700,12283673250,34100,34050,34150,34050,1121
|
|
20240102,133600,12245452500,34050,34050,34100,34050,890
|
|
20240102,133500,12215134800,34100,34100,34150,34050,3248
|
|
20240102,133400,12104383500,34100,34150,34150,34100,397
|
|
20240102,133300,12090840750,34100,34100,34150,34100,869
|
|
20240102,133200,12061202500,34100,34150,34150,34100,407
|
|
20240102,133100,12047319550,34100,34150,34150,34100,832
|
|
20240102,133000,12018946000,34100,34100,34150,34050,1627
|
|
20240102,132900,11963443200,34100,34100,34150,34050,484
|
|
20240102,132800,11946949900,34100,34050,34150,34050,3739
|
|
20240102,132700,11819444850,34100,34050,34100,34050,1577
|
|
20240102,132600,11765721900,34050,34050,34100,34000,544
|
|
20240102,132500,11747195250,34050,34100,34100,34050,794
|
|
20240102,132400,11720151450,34050,34100,34100,34050,789
|
|
20240102,132300,11693285750,34100,34050,34100,34050,717
|
|
20240102,132200,11668866850,34000,34050,34050,34000,561
|
|
20240102,132100,11649783800,34050,34000,34100,34000,3408
|
|
20240102,132000,11533749550,34000,34000,34050,34000,947
|
|
20240102,131900,11501526650,34000,34000,34050,34000,564
|
|
20240102,131800,11482347600,34000,34000,34050,34000,346
|
|
20240102,131700,11470582200,34000,34000,34050,33950,2308
|
|
20240102,131600,11392125700,34000,33950,34000,33950,1063
|
|
20240102,131500,11356009150,33950,33950,34000,33950,272
|
|
20240102,131400,11346773550,33950,33950,34000,33950,600
|
|
20240102,131300,11326400950,33950,33950,34000,33950,404
|
|
20240102,131200,11312680300,33950,33950,34000,33950,912
|
|
20240102,131100,11281698450,33950,33950,34000,33950,548
|
|
20240102,131000,11263091450,33950,33950,34000,33950,424
|
|
20240102,130900,11248694350,33950,34000,34000,33950,1252
|
|
20240102,130800,11206151100,33950,33950,34000,33950,457
|
|
20240102,130700,11190634650,33950,33950,34000,33950,228
|
|
20240102,130600,11182893050,33950,33950,34000,33950,697
|
|
20240102,130500,11159226450,33950,33950,34000,33950,818
|
|
20240102,130400,11131436700,33950,33950,34000,33950,1643
|
|
20240102,130300,11075653450,33950,33950,34000,33950,382
|
|
20240102,130200,11062682200,33950,33950,34000,33950,743
|
|
20240102,130100,11037444650,33950,33950,34000,33950,733
|
|
20240102,130000,11012538500,33950,33950,34000,33950,568
|
|
20240102,125900,10993252050,33950,33950,34000,33900,357
|
|
20240102,125800,10981135100,33900,33900,33950,33900,630
|
|
20240102,125700,10959771750,33950,33900,34000,33900,920
|
|
20240102,125600,10928527700,33950,33950,34000,33900,461
|
|
20240102,125500,10912876850,33950,34000,34000,33950,787
|
|
20240102,125400,10886154600,33950,33950,34000,33900,504
|
|
20240102,125300,10869046150,33900,34000,34000,33900,814
|
|
20240102,125200,10841398450,34000,33950,34000,33950,980
|
|
20240102,125100,10808122900,33950,33900,33950,33900,852
|
|
20240102,125000,10779207000,33900,34000,34000,33900,559
|
|
20240102,124900,10760243550,34000,33950,34000,33900,1052
|
|
20240102,124800,10724511050,33950,33950,33950,33950,343
|
|
20240102,124700,10712866200,33950,34000,34000,33900,782
|
|
20240102,124600,10686320850,33950,33950,34000,33900,740
|
|
20240102,124500,10661200000,33950,33950,34000,33950,836
|
|
20240102,124400,10632800350,33950,33950,34000,33900,651
|
|
20240102,124300,10610704100,33950,33900,34000,33900,850
|
|
20240102,124200,10581856150,33900,33900,33950,33900,700
|
|
20240102,124100,10558112300,33900,33950,33950,33900,907
|
|
20240102,124000,10527336100,33950,33900,33950,33900,1438
|
|
20240102,123900,10478587000,33950,33950,33950,33900,437
|
|
20240102,123800,10463770800,33950,33950,34000,33900,1084
|
|
20240102,123700,10426957850,33950,33950,34000,33900,1633
|
|
20240102,123600,10371574400,33900,33950,34000,33900,1458
|
|
20240102,123500,10322125850,34000,33900,34000,33900,545
|
|
20240102,123400,10303628100,33950,33900,34000,33900,1259
|
|
20240102,123300,10260879600,33900,33900,33950,33900,504
|
|
20240102,123200,10243787600,33900,33950,33950,33900,796
|
|
20240102,123100,10216786150,33950,33950,33950,33950,416
|
|
20240102,123000,10202662950,34000,33900,34000,33900,2282
|
|
20240102,122900,10125211550,33900,33900,33950,33900,439
|
|
20240102,122800,10110324350,33900,33900,33950,33900,622
|
|
20240102,122700,10089236500,33900,33900,33950,33900,367
|
|
20240102,122600,10076794950,33950,33950,34000,33950,1253
|
|
20240102,122500,10034235750,33950,33950,34000,33950,1718
|
|
20240102,122400,9975909300,33950,33950,34000,33950,645
|
|
20240102,122300,9954009300,33950,33950,34000,33950,682
|
|
20240102,122200,9930853800,34000,33950,34000,33950,990
|
|
20240102,122100,9897222650,34000,34000,34000,33950,259
|
|
20240102,122000,9888429350,33950,33950,34000,33950,586
|
|
20240102,121900,9868534500,34000,33950,34050,33950,404
|
|
20240102,121800,9854812000,33950,33950,34000,33950,953
|
|
20240102,121700,9822427450,33950,33950,34000,33950,449
|
|
20240102,121600,9807183550,34000,33950,34000,33950,615
|
|
20240102,121500,9786296500,33950,33950,34000,33950,295
|
|
20240102,121400,9776281050,33950,33950,34000,33950,1320
|
|
20240102,121300,9731447150,33950,34000,34050,33950,798
|
|
20240102,121200,9704334150,34000,34000,34000,34000,445
|
|
20240102,121100,9689204150,34000,34000,34000,34000,455
|
|
20240102,121000,9673734150,34000,34000,34050,34000,849
|
|
20240102,120900,9644847700,34000,34000,34050,34000,422
|
|
20240102,120800,9630499650,34000,34000,34050,34000,645
|
|
20240102,120700,9608568900,34000,34000,34050,34000,448
|
|
20240102,120600,9593336700,34000,34000,34050,34000,757
|
|
20240102,120500,9567580400,34000,34000,34050,34000,725
|
|
20240102,120400,9542930300,34050,33950,34050,33950,8658
|
|
20240102,120300,9248640050,33950,34000,34000,33950,795
|
|
20240102,120200,9221629200,34000,33950,34000,33950,1106
|
|
20240102,120100,9184080150,33950,33950,34000,33950,457
|
|
20240102,120000,9168564900,33950,33950,34000,33950,1963
|
|
20240102,115900,9101847200,33950,33950,34000,33950,1099
|
|
20240102,115800,9064507000,33950,33950,34000,33950,457
|
|
20240102,115700,9048989400,33950,33950,34000,33950,749
|
|
20240102,115600,9023560200,33950,33950,34000,33950,1952
|
|
20240102,115500,8957252350,34000,33950,34000,33950,1169
|
|
20240102,115400,8917543150,33950,33950,34000,33950,1053
|
|
20240102,115300,8881791600,33950,33950,34000,33950,608
|
|
20240102,115200,8861142550,34000,33950,34000,33950,595
|
|
20240102,115100,8840933800,33950,33950,34000,33950,976
|
|
20240102,115000,8807771200,33950,33950,34000,33950,695
|
|
20240102,114900,8784169950,34000,33950,34000,33950,417
|
|
20240102,114800,8770006950,33950,33950,34000,33950,711
|
|
20240102,114700,8745861300,33950,33950,34000,33950,876
|
|
20240102,114600,8716097700,33950,33950,34000,33950,629
|
|
20240102,114500,8694741350,33950,33950,34000,33950,648
|
|
20240102,114400,8672736300,33950,34000,34000,33950,372
|
|
20240102,114300,8660103400,33950,33950,34000,33950,872
|
|
20240102,114200,8630477900,33950,33950,34000,33950,507
|
|
20240102,114100,8613264950,33950,34000,34000,33950,399
|
|
20240102,114000,8599717300,33950,33900,34000,33900,3438
|
|
20240102,113900,8483015250,33900,33900,33950,33900,653
|
|
20240102,113800,8460857500,33950,33900,33950,33900,1147
|
|
20240102,113700,8421974100,33900,33950,33950,33900,1216
|
|
20240102,113600,8380749750,33950,33900,33950,33900,445
|
|
20240102,113500,8365654650,33950,33950,34000,33900,1042
|
|
20240102,113400,8330272800,33950,33950,33950,33950,462
|
|
20240102,113300,8314587900,33950,33950,34000,33900,425
|
|
20240102,113200,8300163250,33900,33900,33950,33850,3038
|
|
20240102,113100,8197059800,33900,33900,33950,33900,1211
|
|
20240102,113000,8156006650,33900,33900,33950,33900,544
|
|
20240102,112900,8137562450,33900,33900,33950,33900,839
|
|
20240102,112800,8109108700,33900,33900,33950,33900,871
|
|
20240102,112700,8079555650,33900,33900,33950,33900,921
|
|
20240102,112600,8048328350,33950,33900,33950,33900,534
|
|
20240102,112500,8030218650,33900,33900,33950,33900,463
|
|
20240102,112400,8014517550,33900,33900,33950,33900,914
|
|
20240102,112300,7983511550,33900,33900,33950,33850,1835
|
|
20240102,112200,7921313850,33850,33900,33900,33850,1855
|
|
20240102,112100,7858483950,33850,33850,33900,33850,1619
|
|
20240102,112000,7803671950,33900,33850,33900,33850,687
|
|
20240102,111900,7780398000,33900,33850,33900,33850,664
|
|
20240102,111800,7757905800,33850,33900,33900,33850,783
|
|
20240102,111700,7731389300,33900,33850,33900,33850,712
|
|
20240102,111600,7707269500,33900,33900,33950,33850,1620
|
|
20240102,111500,7652377200,33900,33850,33900,33850,944
|
|
20240102,111400,7620407700,33850,33900,33900,33850,1792
|
|
20240102,111300,7559745700,33850,33900,33900,33850,640
|
|
20240102,111200,7538071150,33900,33850,33900,33850,1744
|
|
20240102,111100,7478975900,33850,33900,33950,33850,471
|
|
20240102,111000,7463010150,33900,33900,33950,33900,1166
|
|
20240102,110900,7423482100,33900,33900,33950,33900,2416
|
|
20240102,110800,7341579300,33900,33850,33950,33850,1506
|
|
20240102,110700,7290545600,33850,33900,33900,33850,410
|
|
20240102,110600,7276661000,33850,33850,33900,33850,682
|
|
20240102,110500,7253573700,33900,33900,33900,33850,1225
|
|
20240102,110400,7212065200,33850,33850,33900,33850,716
|
|
20240102,110300,7187807850,33900,33900,33900,33850,530
|
|
20240102,110200,7169864350,33850,33850,33900,33850,639
|
|
20240102,110100,7148220700,33850,33950,33950,33850,1720
|
|
20240102,110000,7089904150,33900,33900,33950,33900,564
|
|
20240102,105900,7070783450,33900,33850,33900,33850,1922
|
|
20240102,105800,7005646800,33850,33850,33900,33850,1038
|
|
20240102,105700,6970503850,33850,33950,34000,33850,4961
|
|
20240102,105600,6802133550,33950,33950,34000,33900,635
|
|
20240102,105500,6780581100,33950,33950,33950,33900,1210
|
|
20240102,105400,6739538350,33950,33900,33950,33900,1778
|
|
20240102,105300,6679209800,33900,33900,33950,33900,869
|
|
20240102,105200,6649725500,33900,33900,33950,33900,515
|
|
20240102,105100,6632263950,33900,33900,33950,33900,966
|
|
20240102,105000,6599512700,33900,33950,33950,33900,3544
|
|
20240102,104900,6479263500,33900,33900,33950,33900,1061
|
|
20240102,104800,6443269650,33950,33900,33950,33900,683
|
|
20240102,104700,6420115000,33900,33900,33950,33900,323
|
|
20240102,104600,6409164300,33900,33900,33950,33900,1074
|
|
20240102,104500,6372752000,33950,33900,33950,33850,3212
|
|
20240102,104400,6263795950,33900,33950,33950,33850,5724
|
|
20240102,104300,6069781850,33950,33900,33950,33900,335
|
|
20240102,104200,6058424600,33900,33950,33950,33900,416
|
|
20240102,104100,6044317850,33900,33900,33950,33900,1220
|
|
20240102,104000,6002938750,33950,33900,33950,33900,530
|
|
20240102,103900,5984967150,33900,34000,34000,33900,1015
|
|
20240102,103800,5950516700,33950,33950,34000,33950,2984
|
|
20240102,103700,5849193800,34000,33950,34000,33950,1929
|
|
20240102,103600,5783684450,34000,34000,34000,33950,489
|
|
20240102,103500,5767081100,34000,33950,34000,33950,2879
|
|
20240102,103400,5669287200,33950,33950,34000,33950,1811
|
|
20240102,103300,5607803350,33950,33950,34000,33900,4240
|
|
20240102,103200,5463781100,33950,33900,33950,33900,3004
|
|
20240102,103100,5361848400,33950,33900,33950,33900,1133
|
|
20240102,103000,5323430150,33900,33850,33900,33800,6407
|
|
20240102,102900,5106410450,33850,33850,33900,33850,1903
|
|
20240102,102800,5041991800,33900,33900,33950,33850,3230
|
|
20240102,102700,4932443200,33900,33850,33950,33850,9187
|
|
20240102,102600,4621195600,33850,33900,33900,33850,5910
|
|
20240102,102500,4420943850,33900,34000,34000,33900,1975
|
|
20240102,102400,4353940700,33950,33950,33950,33900,2289
|
|
20240102,102300,4276266450,33900,33900,33950,33900,4909
|
|
20240102,102200,4109641100,33900,33900,33950,33900,1638
|
|
20240102,102100,4054105600,33950,34000,34000,33900,4769
|
|
20240102,102000,3892230000,34000,33950,34000,33950,3373
|
|
20240102,101900,3777716300,33950,33950,34000,33900,2479
|
|
20240102,101800,3693556250,33950,33950,34000,33900,2287
|
|
20240102,101700,3615913350,33950,33950,34000,33900,5000
|
|
20240102,101600,3446165800,33950,34000,34000,33950,5590
|
|
20240102,101500,3256298700,34000,34000,34050,34000,4544
|
|
20240102,101400,3101589300,34000,34050,34100,34000,4655
|
|
20240102,101300,2943103850,34100,34100,34150,34050,4582
|
|
20240102,101200,2786888450,34100,34100,34150,34050,3267
|
|
20240102,101100,2675477200,34100,34150,34150,34100,3540
|
|
20240102,101000,2554645400,34150,34200,34250,34100,3513
|
|
20240102,100900,2434612550,34200,34200,34250,34150,4738
|
|
20240102,100800,2272599700,34200,34200,34250,34200,3653
|
|
20240102,100700,2147623550,34200,34150,34200,34150,5427
|
|
20240102,100600,1962066850,34150,34150,34200,34150,2447
|
|
20240102,100500,1878471500,34150,34150,34200,34150,2083
|
|
20240102,100400,1807336550,34150,34150,34200,34050,5511
|
|
20240102,100300,1619263300,34150,34150,34200,34100,5826
|
|
20240102,100200,1420356700,34200,34100,34200,34100,4241
|
|
20240102,100100,1275527800,34100,34200,34200,34050,1849
|
|
20240102,100000,1212506900,34050,33850,34300,33850,35662
|