629 lines
34 KiB
CSV
629 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,192600,13837099100,23050,23050,23050,23050,26565
|
|
20240115,192500,13837099100,23050,23050,23050,23050,0
|
|
20240115,192400,13837099100,23050,23050,23050,23050,0
|
|
20240115,192300,13837099100,23050,23050,23050,23050,0
|
|
20240115,192200,13837099100,23050,23050,23050,23050,0
|
|
20240115,192100,13837099100,23050,23050,23050,23050,0
|
|
20240115,192000,13837099100,23050,23050,23050,23050,0
|
|
20240115,191900,13837099100,23050,23050,23050,23050,0
|
|
20240115,191800,13837099100,23050,23050,23050,23050,0
|
|
20240115,191700,13837099100,23050,23050,23050,23050,0
|
|
20240115,191600,13837099100,23050,23050,23050,23050,0
|
|
20240115,191500,13837099100,23050,23050,23050,23050,0
|
|
20240115,191400,13837099100,23050,23050,23050,23050,0
|
|
20240115,191300,13837099100,23050,23050,23050,23050,0
|
|
20240115,191200,13837099100,23050,23050,23050,23050,0
|
|
20240115,191100,13837099100,23050,23050,23050,23050,0
|
|
20240115,191000,13837099100,23050,23050,23050,23050,0
|
|
20240115,190900,13837099100,23050,23050,23050,23050,0
|
|
20240115,190800,13837099100,23050,23050,23050,23050,0
|
|
20240115,190700,13837099100,23050,23050,23050,23050,0
|
|
20240115,190600,13837099100,23050,23050,23050,23050,0
|
|
20240115,190500,13837099100,23050,23050,23050,23050,0
|
|
20240115,190400,13837099100,23050,23050,23050,23050,0
|
|
20240115,190300,13837099100,23050,23050,23050,23050,0
|
|
20240115,190200,13837099100,23050,23050,23050,23050,0
|
|
20240115,190100,13837099100,23050,23050,23050,23050,0
|
|
20240115,190000,13837099100,23050,23050,23050,23050,0
|
|
20240115,185900,13837099100,23050,23050,23050,23050,0
|
|
20240115,185800,13837099100,23050,23050,23050,23050,0
|
|
20240115,185700,13837099100,23050,23050,23050,23050,0
|
|
20240115,185600,13837099100,23050,23050,23050,23050,26565
|
|
20240115,185500,13837099100,23050,23050,23050,23050,0
|
|
20240115,185400,13837099100,23050,23050,23050,23050,0
|
|
20240115,185300,13837099100,23050,23050,23050,23050,0
|
|
20240115,185200,13837099100,23050,23050,23050,23050,0
|
|
20240115,185100,13837099100,23050,23050,23050,23050,0
|
|
20240115,185000,13837099100,23050,23050,23050,23050,0
|
|
20240115,184900,13837099100,23050,23050,23050,23050,0
|
|
20240115,184800,13837099100,23050,23050,23050,23050,0
|
|
20240115,184700,13837099100,23050,23050,23050,23050,0
|
|
20240115,184600,13837099100,23050,23050,23050,23050,0
|
|
20240115,184500,13837099100,23050,23050,23050,23050,0
|
|
20240115,184400,13837099100,23050,23050,23050,23050,0
|
|
20240115,184300,13837099100,23050,23050,23050,23050,0
|
|
20240115,184200,13837099100,23050,23050,23050,23050,0
|
|
20240115,184100,13837099100,23050,23050,23050,23050,0
|
|
20240115,184000,13837099100,23050,23050,23050,23050,0
|
|
20240115,183900,13837099100,23050,23050,23050,23050,0
|
|
20240115,183800,13837099100,23050,23050,23050,23050,0
|
|
20240115,183700,13837099100,23050,23050,23050,23050,0
|
|
20240115,183600,13837099100,23050,23050,23050,23050,0
|
|
20240115,183500,13837099100,23050,23050,23050,23050,0
|
|
20240115,183400,13837099100,23050,23050,23050,23050,0
|
|
20240115,183300,13837099100,23050,23050,23050,23050,0
|
|
20240115,183200,13837099100,23050,23050,23050,23050,0
|
|
20240115,183100,13837099100,23050,23050,23050,23050,0
|
|
20240115,183000,13837099100,23050,23050,23050,23050,0
|
|
20240115,182900,13837099100,23050,23050,23050,23050,0
|
|
20240115,182800,13837099100,23050,23050,23050,23050,0
|
|
20240115,182700,13837099100,23050,23050,23050,23050,0
|
|
20240115,182600,13837099100,23050,23050,23050,23050,26565
|
|
20240115,182500,13837099100,23050,23050,23050,23050,0
|
|
20240115,182400,13837099100,23050,23050,23050,23050,0
|
|
20240115,182300,13837099100,23050,23050,23050,23050,0
|
|
20240115,182200,13837099100,23050,23050,23050,23050,0
|
|
20240115,182100,13837099100,23050,23050,23050,23050,0
|
|
20240115,182000,13837099100,23050,23050,23050,23050,0
|
|
20240115,181900,13837099100,23050,23050,23050,23050,0
|
|
20240115,181800,13837099100,23050,23050,23050,23050,0
|
|
20240115,181700,13837099100,23050,23050,23050,23050,0
|
|
20240115,181600,13837099100,23050,23050,23050,23050,0
|
|
20240115,181500,13837099100,23050,23050,23050,23050,0
|
|
20240115,181400,13837099100,23050,23050,23050,23050,0
|
|
20240115,181300,13837099100,23050,23050,23050,23050,0
|
|
20240115,181200,13837099100,23050,23050,23050,23050,0
|
|
20240115,181100,13837099100,23050,23050,23050,23050,0
|
|
20240115,181000,13837099100,23050,23050,23050,23050,0
|
|
20240115,180900,13837099100,23050,23050,23050,23050,0
|
|
20240115,180800,13837099100,23050,23050,23050,23050,0
|
|
20240115,180700,13837099100,23050,23050,23050,23050,0
|
|
20240115,180600,13837099100,23050,23050,23050,23050,0
|
|
20240115,180500,13837099100,23050,23050,23050,23050,0
|
|
20240115,180400,13837099100,23050,23050,23050,23050,0
|
|
20240115,180300,13837099100,23050,23050,23050,23050,0
|
|
20240115,180200,13837099100,23050,23050,23050,23050,0
|
|
20240115,180100,13837099100,23050,23050,23050,23050,0
|
|
20240115,180000,13837099100,23050,23050,23050,23050,0
|
|
20240115,175900,13837099100,23050,23050,23050,23050,0
|
|
20240115,175800,13837099100,23050,23050,23050,23050,0
|
|
20240115,175700,13837099100,23050,23050,23050,23050,0
|
|
20240115,175600,13837099100,23050,23050,23050,23050,26565
|
|
20240115,175500,13837099100,23050,23050,23050,23050,0
|
|
20240115,175400,13837099100,23050,23050,23050,23050,0
|
|
20240115,175300,13837099100,23050,23050,23050,23050,0
|
|
20240115,175200,13837099100,23050,23050,23050,23050,0
|
|
20240115,175100,13837099100,23050,23050,23050,23050,0
|
|
20240115,175000,13837099100,23050,23050,23050,23050,0
|
|
20240115,174900,13837099100,23050,23050,23050,23050,0
|
|
20240115,174800,13837099100,23050,23050,23050,23050,0
|
|
20240115,174700,13837099100,23050,23050,23050,23050,0
|
|
20240115,174600,13837099100,23050,23050,23050,23050,0
|
|
20240115,174500,13837099100,23050,23050,23050,23050,0
|
|
20240115,174400,13837099100,23050,23050,23050,23050,0
|
|
20240115,174300,13837099100,23050,23050,23050,23050,0
|
|
20240115,174200,13837099100,23050,23050,23050,23050,0
|
|
20240115,174100,13837099100,23050,23050,23050,23050,0
|
|
20240115,174000,13837099100,23050,23050,23050,23050,0
|
|
20240115,173900,13837099100,23050,23050,23050,23050,0
|
|
20240115,173800,13837099100,23050,23050,23050,23050,0
|
|
20240115,173700,13837099100,23050,23050,23050,23050,0
|
|
20240115,173600,13837099100,23050,23050,23050,23050,0
|
|
20240115,173500,13837099100,23050,23050,23050,23050,0
|
|
20240115,173400,13837099100,23050,23050,23050,23050,0
|
|
20240115,173300,13837099100,23050,23050,23050,23050,0
|
|
20240115,173200,13837099100,23050,23050,23050,23050,0
|
|
20240115,173100,13837099100,23050,23050,23050,23050,0
|
|
20240115,173000,13837099100,23050,23050,23050,23050,0
|
|
20240115,172900,13837099100,23050,23050,23050,23050,0
|
|
20240115,172800,13837099100,23050,23050,23050,23050,0
|
|
20240115,172700,13837099100,23050,23050,23050,23050,0
|
|
20240115,172600,13837099100,23050,23050,23050,23050,26565
|
|
20240115,172500,13837099100,23050,23050,23050,23050,0
|
|
20240115,172400,13837099100,23050,23050,23050,23050,0
|
|
20240115,172300,13837099100,23050,23050,23050,23050,0
|
|
20240115,172200,13837099100,23050,23050,23050,23050,0
|
|
20240115,172100,13837099100,23050,23050,23050,23050,0
|
|
20240115,172000,13837099100,23050,23050,23050,23050,0
|
|
20240115,171900,13837099100,23050,23050,23050,23050,0
|
|
20240115,171800,13837099100,23050,23050,23050,23050,0
|
|
20240115,171700,13837099100,23050,23050,23050,23050,0
|
|
20240115,171600,13837099100,23050,23050,23050,23050,0
|
|
20240115,171500,13837099100,23050,23050,23050,23050,0
|
|
20240115,171400,13837099100,23050,23050,23050,23050,0
|
|
20240115,171300,13837099100,23050,23050,23050,23050,0
|
|
20240115,171200,13837099100,23050,23050,23050,23050,0
|
|
20240115,171100,13837099100,23050,23050,23050,23050,0
|
|
20240115,171000,13837099100,23050,23050,23050,23050,0
|
|
20240115,170900,13837099100,23050,23050,23050,23050,0
|
|
20240115,170800,13837099100,23050,23050,23050,23050,0
|
|
20240115,170700,13837099100,23050,23050,23050,23050,0
|
|
20240115,170600,13837099100,23050,23050,23050,23050,0
|
|
20240115,170500,13837099100,23050,23050,23050,23050,0
|
|
20240115,170400,13837099100,23050,23050,23050,23050,0
|
|
20240115,170300,13837099100,23050,23050,23050,23050,0
|
|
20240115,170200,13837099100,23050,23050,23050,23050,0
|
|
20240115,170100,13837099100,23050,23050,23050,23050,0
|
|
20240115,170000,13837099100,23050,23050,23050,23050,0
|
|
20240115,165900,13837099100,23050,23050,23050,23050,0
|
|
20240115,165800,13837099100,23050,23050,23050,23050,0
|
|
20240115,165700,13837099100,23050,23050,23050,23050,0
|
|
20240115,165600,13837099100,23050,23050,23050,23050,26565
|
|
20240115,165500,13837099100,23050,23050,23050,23050,0
|
|
20240115,165400,13837099100,23050,23050,23050,23050,0
|
|
20240115,165300,13837099100,23050,23050,23050,23050,0
|
|
20240115,165200,13837099100,23050,23050,23050,23050,0
|
|
20240115,165100,13837099100,23050,23050,23050,23050,0
|
|
20240115,165000,13837099100,23050,23050,23050,23050,0
|
|
20240115,164900,13837099100,23050,23050,23050,23050,0
|
|
20240115,164800,13837099100,23050,23050,23050,23050,0
|
|
20240115,164700,13837099100,23050,23050,23050,23050,0
|
|
20240115,164600,13837099100,23050,23050,23050,23050,0
|
|
20240115,164500,13837099100,23050,23050,23050,23050,0
|
|
20240115,164400,13837099100,23050,23050,23050,23050,0
|
|
20240115,164300,13837099100,23050,23050,23050,23050,0
|
|
20240115,164200,13837099100,23050,23050,23050,23050,0
|
|
20240115,164100,13837099100,23050,23050,23050,23050,0
|
|
20240115,164000,13837099100,23050,23050,23050,23050,0
|
|
20240115,163900,13837099100,23050,23050,23050,23050,0
|
|
20240115,163800,13837099100,23050,23050,23050,23050,0
|
|
20240115,163700,13837099100,23050,23050,23050,23050,0
|
|
20240115,163600,13837099100,23050,23050,23050,23050,0
|
|
20240115,163500,13837099100,23050,23050,23050,23050,0
|
|
20240115,163400,13837099100,23050,23050,23050,23050,0
|
|
20240115,163300,13837099100,23050,23050,23050,23050,0
|
|
20240115,163200,13837099100,23050,23050,23050,23050,0
|
|
20240115,163100,13837099100,23050,23050,23050,23050,0
|
|
20240115,163000,13837099100,23050,23050,23050,23050,0
|
|
20240115,162900,13837099100,23050,23050,23050,23050,0
|
|
20240115,162800,13837099100,23050,23050,23050,23050,0
|
|
20240115,162700,13837099100,23050,23050,23050,23050,0
|
|
20240115,162600,13837099100,23050,23050,23050,23050,26565
|
|
20240115,162500,13837099100,23050,23050,23050,23050,0
|
|
20240115,162400,13837099100,23050,23050,23050,23050,0
|
|
20240115,162300,13837099100,23050,23050,23050,23050,0
|
|
20240115,162200,13837099100,23050,23050,23050,23050,0
|
|
20240115,162100,13837099100,23050,23050,23050,23050,0
|
|
20240115,162000,13837099100,23050,23050,23050,23050,0
|
|
20240115,161900,13837099100,23050,23050,23050,23050,0
|
|
20240115,161800,13837099100,23050,23050,23050,23050,0
|
|
20240115,161700,13837099100,23050,23050,23050,23050,0
|
|
20240115,161600,13837099100,23050,23050,23050,23050,0
|
|
20240115,161500,13837099100,23050,23050,23050,23050,0
|
|
20240115,161400,13837099100,23050,23050,23050,23050,0
|
|
20240115,161300,13837099100,23050,23050,23050,23050,0
|
|
20240115,161200,13837099100,23050,23050,23050,23050,0
|
|
20240115,161100,13837099100,23050,23050,23050,23050,0
|
|
20240115,161000,13837099100,23050,23050,23050,23050,0
|
|
20240115,160900,13837099100,23050,23050,23050,23050,0
|
|
20240115,160800,13837099100,23050,23050,23050,23050,0
|
|
20240115,160700,13837099100,23050,23050,23050,23050,0
|
|
20240115,160600,13837099100,23050,23050,23050,23050,0
|
|
20240115,160500,13837099100,23050,23050,23050,23050,0
|
|
20240115,160400,13837099100,23050,23050,23050,23050,0
|
|
20240115,160300,13837099100,23050,23050,23050,23050,0
|
|
20240115,160200,13837099100,23050,23050,23050,23050,0
|
|
20240115,160100,13837099100,23050,23050,23050,23050,0
|
|
20240115,160000,13837099100,23050,23050,23050,23050,0
|
|
20240115,155900,13837099100,23050,23050,23050,23050,0
|
|
20240115,155800,13837099100,23050,23050,23050,23050,0
|
|
20240115,155700,13837099100,23050,23050,23050,23050,0
|
|
20240115,155600,13837099100,23050,23050,23050,23050,26565
|
|
20240115,155500,13837099100,23050,23050,23050,23050,0
|
|
20240115,155400,13837099100,23050,23050,23050,23050,0
|
|
20240115,155300,13837099100,23050,23050,23050,23050,0
|
|
20240115,155200,13837099100,23050,23050,23050,23050,0
|
|
20240115,155100,13837099100,23050,23050,23050,23050,0
|
|
20240115,155000,13837099100,23050,23050,23050,23050,0
|
|
20240115,154900,13837099100,23050,23050,23050,23050,0
|
|
20240115,154800,13837099100,23050,23050,23050,23050,0
|
|
20240115,154700,13837099100,23050,23050,23050,23050,0
|
|
20240115,154600,13837099100,23050,23050,23050,23050,0
|
|
20240115,154500,13837099100,23050,23050,23050,23050,0
|
|
20240115,154400,13837099100,23050,23050,23050,23050,0
|
|
20240115,154300,13837099100,23050,23050,23050,23050,0
|
|
20240115,154200,13837099100,23050,23050,23050,23050,0
|
|
20240115,154100,13837099100,23050,23050,23050,23050,0
|
|
20240115,154000,13837099100,23050,23050,23050,23050,0
|
|
20240115,153900,13837099100,23050,23050,23050,23050,0
|
|
20240115,153800,13837099100,23050,23050,23050,23050,0
|
|
20240115,153700,13837099100,23050,23050,23050,23050,0
|
|
20240115,153600,13837099100,23050,23050,23050,23050,0
|
|
20240115,153500,13837099100,23050,23050,23050,23050,0
|
|
20240115,153400,13837099100,23050,23050,23050,23050,0
|
|
20240115,153300,13837099100,23050,23050,23050,23050,0
|
|
20240115,153200,13837099100,23050,23050,23050,23050,0
|
|
20240115,153100,13837099100,23050,23050,23050,23050,0
|
|
20240115,153000,13837099100,23050,23050,23050,23050,26565
|
|
20240115,152900,13224775850,23100,23100,23100,23100,0
|
|
20240115,152800,13224775850,23100,23100,23100,23100,0
|
|
20240115,152700,13224775850,23100,23100,23100,23100,0
|
|
20240115,152600,13224775850,23100,23100,23100,23100,0
|
|
20240115,152500,13224775850,23100,23100,23100,23100,0
|
|
20240115,152400,13224775850,23100,23100,23100,23100,0
|
|
20240115,152300,13224775850,23100,23100,23100,23100,0
|
|
20240115,152200,13224775850,23100,23100,23100,23100,0
|
|
20240115,152100,13224775850,23100,23100,23100,23100,0
|
|
20240115,152000,13224775850,23100,23100,23100,23100,0
|
|
20240115,151900,13224775850,23100,23100,23100,23050,1763
|
|
20240115,151800,13184081700,23100,23050,23100,23050,2766
|
|
20240115,151700,13120302700,23050,23000,23100,23000,761
|
|
20240115,151600,13102755300,23050,23050,23050,23000,737
|
|
20240115,151500,13085781950,23050,23050,23050,23000,655
|
|
20240115,151400,13070684450,23050,23050,23050,23000,1273
|
|
20240115,151300,13041341850,23000,23050,23100,23000,1154
|
|
20240115,151200,13014747200,23050,23050,23100,23000,3505
|
|
20240115,151100,12933954900,23050,23000,23050,23000,694
|
|
20240115,151000,12917958750,23000,23050,23050,23000,499
|
|
20240115,150900,12906469700,23000,23000,23050,23000,1232
|
|
20240115,150800,12878081550,23000,23000,23050,23000,461
|
|
20240115,150700,12867474600,23000,23050,23050,23000,1025
|
|
20240115,150600,12843856900,23000,23050,23050,23000,606
|
|
20240115,150500,12829890300,23050,23000,23050,23000,238
|
|
20240115,150400,12824412550,23000,23050,23050,23000,2040
|
|
20240115,150300,12777490550,23000,23000,23050,23000,1316
|
|
20240115,150200,12747208150,23000,23000,23050,23000,351
|
|
20240115,150100,12739125650,23000,23050,23050,23000,452
|
|
20240115,150000,12728716600,23050,23000,23050,23000,850
|
|
20240115,145900,12709161800,23000,23050,23050,23000,376
|
|
20240115,145800,12700501600,23050,23000,23100,23000,4228
|
|
20240115,145700,12602965600,23000,23050,23050,23000,594
|
|
20240115,145600,12589282700,23050,23050,23050,23000,1676
|
|
20240115,145500,12550699800,23050,23000,23050,23000,1054
|
|
20240115,145400,12526440300,23050,23050,23050,23000,1523
|
|
20240115,145300,12491335200,23050,23050,23050,23000,2020
|
|
20240115,145200,12444809400,23050,23050,23050,23000,3723
|
|
20240115,145100,12358999900,23050,23000,23100,23000,446
|
|
20240115,145000,12348727250,23000,23050,23050,23000,1772
|
|
20240115,144900,12307932700,23050,23050,23050,23050,468
|
|
20240115,144800,12297145300,23050,23050,23100,23050,219
|
|
20240115,144700,12292097200,23050,23100,23100,23050,1709
|
|
20240115,144600,12252695750,23050,23000,23050,23000,268
|
|
20240115,144500,12246518400,23050,23050,23050,23000,864
|
|
20240115,144400,12226608300,23000,23050,23050,23000,503
|
|
20240115,144300,12215021750,23050,23050,23050,23000,418
|
|
20240115,144200,12205389400,23050,23050,23050,23000,856
|
|
20240115,144100,12185667950,23050,23050,23050,23000,331
|
|
20240115,144000,12178042100,23050,23000,23050,23000,356
|
|
20240115,143900,12169845350,23000,23050,23050,23000,572
|
|
20240115,143800,12156674800,23000,23050,23100,23000,729
|
|
20240115,143700,12139877700,23050,23050,23050,23000,1325
|
|
20240115,143600,12109336500,23050,23050,23050,23000,1281
|
|
20240115,143500,12079816750,23050,23050,23050,23000,377
|
|
20240115,143400,12071126950,23050,23050,23050,23000,307
|
|
20240115,143300,12064060200,23050,23050,23050,23050,1574
|
|
20240115,143200,12027779500,23000,23000,23050,23000,445
|
|
20240115,143100,12017543400,23000,23050,23050,23000,149
|
|
20240115,143000,12014109000,23050,23100,23100,23050,3131
|
|
20240115,142900,11941938550,23050,23050,23100,23050,128
|
|
20240115,142800,11938986600,23050,23050,23100,23000,499
|
|
20240115,142700,11927471350,23050,23050,23050,23000,1093
|
|
20240115,142600,11902283250,23050,23000,23100,23000,124
|
|
20240115,142500,11899425050,23050,23050,23050,23050,1373
|
|
20240115,142400,11867777400,23050,23050,23050,23050,164
|
|
20240115,142300,11863997200,23050,23100,23100,23050,463
|
|
20240115,142200,11853323950,23100,23050,23100,23050,203
|
|
20240115,142100,11848644300,23050,23050,23050,23050,709
|
|
20240115,142000,11832301850,23050,23100,23100,23000,4424
|
|
20240115,141900,11730380650,23050,23100,23100,23050,368
|
|
20240115,141800,11721895250,23050,23100,23100,23050,185
|
|
20240115,141700,11717626850,23100,23050,23100,23050,495
|
|
20240115,141600,11706205000,23050,23050,23100,23050,863
|
|
20240115,141500,11686308750,23050,23050,23100,23050,408
|
|
20240115,141400,11676899300,23050,23100,23100,23050,192
|
|
20240115,141300,11672470300,23100,23050,23100,23050,573
|
|
20240115,141200,11659262600,23050,23100,23100,23050,1732
|
|
20240115,141100,11619274250,23100,23050,23100,23050,489
|
|
20240115,141000,11608002500,23050,23100,23100,23050,218
|
|
20240115,140900,11602972800,23100,23100,23100,23050,1015
|
|
20240115,140800,11579537700,23100,23050,23100,23050,137
|
|
20240115,140700,11576379100,23050,23050,23150,23050,825
|
|
20240115,140600,11557333650,23050,23100,23150,23050,1233
|
|
20240115,140500,11528850900,23100,23100,23100,23050,3188
|
|
20240115,140400,11455208150,23050,23100,23100,23050,2049
|
|
20240115,140300,11407885650,23100,23100,23100,23050,557
|
|
20240115,140200,11395019000,23100,23100,23100,23050,1128
|
|
20240115,140100,11368970300,23100,23050,23100,23050,132
|
|
20240115,140000,11365921500,23050,23100,23100,23050,411
|
|
20240115,135900,11356447900,23100,23100,23100,23100,3301
|
|
20240115,135800,11280194800,23100,23100,23100,23050,196
|
|
20240115,135700,11275674550,23100,23050,23100,23050,179
|
|
20240115,135600,11271539750,23050,23050,23100,23050,443
|
|
20240115,135500,11261327050,23050,23100,23100,23050,486
|
|
20240115,135400,11250110200,23100,23000,23100,23000,350
|
|
20240115,135300,11242041600,23050,23050,23050,23000,1070
|
|
20240115,135200,11217378200,23050,23050,23050,23000,357
|
|
20240115,135100,11209156000,23000,23050,23050,23000,62
|
|
20240115,135000,11207728700,23050,23000,23050,23000,408
|
|
20240115,134900,11198334450,23000,23050,23050,23000,200
|
|
20240115,134800,11193725550,23000,23050,23100,23000,1114
|
|
20240115,134700,11168057250,23050,23050,23100,23050,183
|
|
20240115,134600,11163836600,23050,23050,23050,23050,959
|
|
20240115,134500,11141731650,23050,23050,23100,23050,1271
|
|
20240115,134400,11112422600,23050,23050,23100,23050,457
|
|
20240115,134300,11101873500,23050,23050,23100,23050,279
|
|
20240115,134200,11095436250,23100,23100,23100,23050,751
|
|
20240115,134100,11078124150,23100,23150,23150,23050,6052
|
|
20240115,134000,10938327900,23150,23150,23200,23100,3513
|
|
20240115,133900,10856990100,23200,23150,23200,23100,2517
|
|
20240115,133800,10798709400,23150,23100,23150,23100,1727
|
|
20240115,133700,10758766200,23050,23100,23150,23050,1475
|
|
20240115,133600,10724700850,23100,23050,23150,23050,6483
|
|
20240115,133500,10574973450,23100,23000,23100,23000,9376
|
|
20240115,133400,10358864850,23000,23000,23050,23000,409
|
|
20240115,133300,10349457800,23000,23000,23000,22950,6011
|
|
20240115,133200,10211205500,23000,23000,23000,22950,133
|
|
20240115,133100,10208153000,22950,23000,23000,22950,158
|
|
20240115,133000,10204526750,23000,22950,23000,22950,390
|
|
20240115,132900,10195574300,22950,22900,22950,22900,1280
|
|
20240115,132800,10166206150,22900,22900,22950,22900,261
|
|
20240115,132700,10160218500,22950,22950,22950,22900,317
|
|
20240115,132600,10152949850,22950,22950,22950,22900,159
|
|
20240115,132500,10149301850,22950,22900,22950,22900,367
|
|
20240115,132400,10140886100,22950,22950,22950,22900,203
|
|
20240115,132300,10136228300,22900,22900,22900,22900,445
|
|
20240115,132200,10126037800,22950,22950,22950,22900,185
|
|
20240115,132100,10121793050,22950,22900,22950,22900,136
|
|
20240115,132000,10118676850,22900,22950,22950,22900,254
|
|
20240115,131900,10112855800,22950,22950,22950,22900,299
|
|
20240115,131800,10105993850,22900,22950,22950,22900,360
|
|
20240115,131700,10097740500,22950,22950,22950,22900,215
|
|
20240115,131600,10092806400,22950,22950,22950,22900,596
|
|
20240115,131500,10079135500,22950,22950,22950,22950,2724
|
|
20240115,131400,10016619700,22950,23000,23000,22950,805
|
|
20240115,131300,9998133300,23000,22950,23000,22950,104
|
|
20240115,131200,9995742900,23000,22950,23000,22950,574
|
|
20240115,131100,9982552950,22950,23000,23000,22950,522
|
|
20240115,131000,9970572450,23000,22950,23000,22950,763
|
|
20240115,130900,9953057800,22950,23000,23000,22950,600
|
|
20240115,130800,9939286000,23000,22950,23000,22950,675
|
|
20240115,130700,9923769550,22950,22950,23000,22950,95
|
|
20240115,130600,9921587200,23000,23000,23000,22950,287
|
|
20240115,130500,9914992500,23000,23000,23000,23000,81
|
|
20240115,130400,9913129500,22950,22950,22950,22950,154
|
|
20240115,130300,9909595200,23000,23000,23000,22950,994
|
|
20240115,130200,9886737250,22950,23000,23000,22950,1006
|
|
20240115,130100,9863606250,23000,22950,23000,22950,203
|
|
20240115,130000,9858940400,23000,23000,23000,23000,182
|
|
20240115,125900,9854754400,23000,23000,23050,23000,2288
|
|
20240115,125800,9802130200,23000,23000,23050,23000,2404
|
|
20240115,125700,9746837850,23000,23000,23000,23000,2473
|
|
20240115,125600,9689958850,23000,23000,23050,23000,270
|
|
20240115,125500,9683747750,23050,23000,23050,23000,924
|
|
20240115,125400,9662494650,23050,23050,23050,23000,61
|
|
20240115,125300,9661090900,23000,23000,23050,23000,421
|
|
20240115,125200,9651407700,23050,23000,23050,22950,3157
|
|
20240115,125100,9578794800,23050,23000,23050,23000,644
|
|
20240115,125000,9563982600,23000,23000,23050,23000,222
|
|
20240115,124900,9558876550,23050,23050,23050,23000,222
|
|
20240115,124800,9553769000,23050,23000,23050,23000,752
|
|
20240115,124700,9536449550,23000,23000,23050,23000,607
|
|
20240115,124600,9522476450,23050,23000,23050,23000,290
|
|
20240115,124500,9515798950,23000,23000,23050,23000,1407
|
|
20240115,124400,9483437800,23050,23050,23050,23000,1547
|
|
20240115,124300,9447839700,23050,23050,23050,23000,266
|
|
20240115,124200,9441715600,23050,23050,23050,23000,237
|
|
20240115,124100,9436253800,23050,23050,23050,23000,325
|
|
20240115,124000,9428776750,23050,23000,23050,23000,82
|
|
20240115,123900,9426886750,23050,23050,23050,23000,173
|
|
20240115,123800,9422906800,23000,23050,23050,23000,198
|
|
20240115,123700,9418348400,23050,23050,23050,23000,450
|
|
20240115,123600,9407976850,23000,23000,23050,23000,174
|
|
20240115,123500,9403973800,23000,23050,23050,23000,90
|
|
20240115,123400,9401903500,23050,23050,23050,23000,542
|
|
20240115,123300,9389424600,23050,23000,23050,23000,1357
|
|
20240115,123200,9358213400,23000,23050,23050,23000,253
|
|
20240115,123100,9352389650,23050,23050,23050,23000,440
|
|
20240115,123000,9342249100,23000,23000,23050,23000,307
|
|
20240115,122900,9335187450,23000,23000,23050,23000,139
|
|
20240115,122800,9331984950,23050,23000,23050,23000,843
|
|
20240115,122700,9312595600,23050,23000,23050,23000,39
|
|
20240115,122600,9311698550,23000,23000,23000,22950,1349
|
|
20240115,122500,9280679100,23000,23000,23000,23000,112
|
|
20240115,122400,9278103100,23000,23000,23050,23000,651
|
|
20240115,122300,9263114050,23000,23000,23050,23000,549
|
|
20240115,122200,9250481950,23000,23000,23050,23000,2237
|
|
20240115,122100,9199030700,23000,23000,23000,22950,2007
|
|
20240115,122000,9152870750,23000,22950,23000,22950,645
|
|
20240115,121900,9138053600,23000,23000,23000,23000,550
|
|
20240115,121800,9125403600,23000,23050,23050,22950,2129
|
|
20240115,121700,9076434500,23050,23000,23050,23000,169
|
|
20240115,121600,9072547400,23000,23000,23050,23000,647
|
|
20240115,121500,9057663800,23000,23000,23050,23000,1272
|
|
20240115,121400,9028407400,23050,23050,23050,23000,275
|
|
20240115,121300,9022074400,23000,23000,23050,23000,582
|
|
20240115,121200,9008686250,23000,23000,23050,23000,1146
|
|
20240115,121100,8982302650,23000,23000,23000,22950,1825
|
|
20240115,121000,8940336250,23000,23000,23000,23000,369
|
|
20240115,120900,8931849250,22950,23050,23050,22950,4530
|
|
20240115,120800,8827666300,23000,23000,23000,23000,66
|
|
20240115,120700,8826148300,23000,23050,23050,23000,447
|
|
20240115,120600,8815859650,23050,23050,23050,23000,602
|
|
20240115,120500,8801984950,23000,23000,23050,23000,362
|
|
20240115,120400,8793653500,23050,23050,23050,23000,662
|
|
20240115,120300,8778402650,23050,23050,23050,23000,176
|
|
20240115,120200,8774352550,23050,23050,23050,23050,45
|
|
20240115,120100,8773315300,23050,23050,23050,23000,730
|
|
20240115,120000,8756495750,23050,23050,23050,23000,482
|
|
20240115,115900,8745395750,23050,23050,23050,23000,1201
|
|
20240115,115800,8717764250,23050,23050,23050,23000,292
|
|
20240115,115700,8711042000,23000,23050,23050,23000,605
|
|
20240115,115600,8697106700,23050,23050,23050,23000,2002
|
|
20240115,115500,8650960800,23050,23000,23100,23000,4343
|
|
20240115,115400,8550857150,23050,23050,23050,23050,538
|
|
20240115,115300,8538456250,23050,23050,23050,23000,1072
|
|
20240115,115200,8513746900,23050,23000,23050,22950,4614
|
|
20240115,115100,8407591500,22950,22900,23000,22900,3838
|
|
20240115,115000,8319492450,22950,22900,22950,22900,277
|
|
20240115,114900,8313148400,22900,22900,22950,22900,178
|
|
20240115,114800,8309065150,22900,22950,22950,22900,421
|
|
20240115,114700,8299413300,22950,22900,22950,22900,163
|
|
20240115,114600,8295678250,22900,22900,22950,22900,183
|
|
20240115,114500,8291487250,22900,22900,22950,22900,828
|
|
20240115,114400,8272504750,22900,22900,22950,22850,849
|
|
20240115,114300,8253055550,22900,22850,22950,22850,1076
|
|
20240115,114200,8228415300,22900,22850,22900,22850,5109
|
|
20240115,114100,8111538650,22800,22800,22850,22800,51
|
|
20240115,114000,8110375050,22850,22800,22850,22750,2546
|
|
20240115,113900,8052335650,22750,22750,22800,22750,68
|
|
20240115,113800,8050788050,22800,22800,22800,22750,174
|
|
20240115,113700,8046828350,22750,22750,22800,22750,231
|
|
20240115,113600,8041569500,22750,22750,22800,22750,486
|
|
20240115,113500,8030498200,22800,22750,22800,22750,1153
|
|
20240115,113400,8004266600,22750,22700,22750,22700,394
|
|
20240115,113300,7995320700,22750,22800,22800,22750,1428
|
|
20240115,113200,7962830450,22750,22800,22800,22750,88
|
|
20240115,113100,7960827500,22800,22800,22800,22750,409
|
|
20240115,113000,7951521200,22750,22800,22800,22750,118
|
|
20240115,112900,7948832850,22800,22750,22800,22750,2013
|
|
20240115,112800,7902970450,22750,22750,22750,22700,190
|
|
20240115,112700,7898652950,22750,22750,22750,22750,174
|
|
20240115,112600,7894694450,22750,22750,22800,22700,295
|
|
20240115,112500,7887987100,22800,22700,22800,22700,722
|
|
20240115,112400,7871537000,22800,22800,22800,22750,732
|
|
20240115,112300,7854866850,22800,22800,22800,22750,1124
|
|
20240115,112200,7829252450,22800,22750,22800,22750,111
|
|
20240115,112100,7826726750,22800,22750,22800,22700,2844
|
|
20240115,112000,7761954150,22750,22750,22750,22700,48
|
|
20240115,111900,7760862200,22750,22750,22750,22700,373
|
|
20240115,111800,7752385950,22750,22700,22750,22700,254
|
|
20240115,111700,7746612000,22750,22700,22750,22700,1113
|
|
20240115,111600,7721345850,22700,22800,22800,22700,1805
|
|
20240115,111500,7680282500,22800,22800,22800,22750,186
|
|
20240115,111400,7676049600,22800,22750,22800,22750,99
|
|
20240115,111300,7673796850,22800,22750,22800,22750,245
|
|
20240115,111200,7668222700,22800,22800,22800,22800,416
|
|
20240115,111100,7658737900,22800,22800,22800,22800,403
|
|
20240115,111000,7649549500,22800,22800,22800,22750,371
|
|
20240115,110900,7641098300,22750,22750,22800,22750,2785
|
|
20240115,110800,7577620800,22750,22750,22800,22750,556
|
|
20240115,110700,7564951950,22800,22800,22800,22750,862
|
|
20240115,110600,7545303350,22750,22800,22800,22750,319
|
|
20240115,110500,7538037750,22800,22800,22800,22800,313
|
|
20240115,110400,7530901350,22800,22700,22800,22700,1153
|
|
20240115,110300,7504669450,22700,22700,22700,22650,2572
|
|
20240115,110200,7446285800,22650,22650,22700,22650,337
|
|
20240115,110100,7438651850,22650,22650,22700,22650,176
|
|
20240115,110000,7434665150,22650,22650,22700,22650,530
|
|
20240115,105900,7422659500,22650,22600,22650,22600,1700
|
|
20240115,105800,7384179400,22650,22600,22650,22600,981
|
|
20240115,105700,7362004700,22600,22650,22650,22600,306
|
|
20240115,105600,7355083500,22600,22650,22650,22600,2589
|
|
20240115,105500,7296570050,22650,22550,22650,22550,794
|
|
20240115,105400,7278622300,22600,22550,22600,22550,842
|
|
20240115,105300,7259634500,22600,22600,22600,22550,548
|
|
20240115,105200,7247269500,22550,22600,22650,22550,1660
|
|
20240115,105100,7209757300,22650,22600,22650,22550,1195
|
|
20240115,105000,7182753700,22550,22550,22600,22550,751
|
|
20240115,104900,7165818300,22550,22600,22600,22550,716
|
|
20240115,104800,7149649350,22600,22600,22650,22600,885
|
|
20240115,104700,7129647500,22600,22700,22700,22600,2257
|
|
20240115,104600,7078542050,22650,22650,22700,22650,633
|
|
20240115,104500,7064204000,22650,22650,22700,22600,807
|
|
20240115,104400,7045943200,22650,22650,22650,22600,463
|
|
20240115,104300,7035476150,22650,22650,22700,22600,2392
|
|
20240115,104200,6981303950,22650,22700,22750,22650,1800
|
|
20240115,104100,6940506650,22700,22650,22700,22650,1991
|
|
20240115,104000,6895350300,22650,22700,22700,22650,1063
|
|
20240115,103900,6871233150,22650,22700,22700,22650,1742
|
|
20240115,103800,6831706950,22700,22650,22700,22650,879
|
|
20240115,103700,6811794950,22650,22600,22700,22600,990
|
|
20240115,103600,6789388000,22550,22600,22600,22550,1210
|
|
20240115,103500,6762069600,22600,22500,22600,22500,1289
|
|
20240115,103400,6733034500,22550,22500,22550,22500,599
|
|
20240115,103300,6719550950,22450,22450,22500,22400,3436
|
|
20240115,103200,6642454750,22450,22400,22500,22400,4158
|
|
20240115,103100,6549020650,22400,22400,22550,22400,50216
|
|
20240115,103000,5423917800,22450,22400,22450,22400,9497
|
|
20240115,102900,5211026550,22400,22500,22550,22400,22880
|
|
20240115,102800,4696544300,22500,22500,22550,22500,7670
|
|
20240115,102700,4523935650,22500,22550,22600,22500,3398
|
|
20240115,102600,4447334100,22500,22550,22600,22500,9481
|
|
20240115,102500,4233568700,22550,22650,22650,22550,1717
|
|
20240115,102400,4194829950,22600,22600,22650,22550,3530
|
|
20240115,102300,4115173600,22600,22600,22650,22550,2397
|
|
20240115,102200,4061006600,22600,22600,22650,22550,1946
|
|
20240115,102100,4017035100,22550,22550,22600,22550,1717
|
|
20240115,102000,3978278600,22600,22650,22650,22550,2431
|
|
20240115,101900,3923335000,22650,22600,22650,22600,2012
|
|
20240115,101800,3877863000,22600,22600,22650,22600,2578
|
|
20240115,101700,3819599850,22600,22600,22650,22600,2429
|
|
20240115,101600,3764600450,22600,22650,22650,22600,997
|
|
20240115,101500,3742064200,22650,22650,22650,22600,5563
|
|
20240115,101400,3616331250,22650,22650,22700,22650,1805
|
|
20240115,101300,3575447650,22650,22650,22700,22600,1043
|
|
20240115,101200,3551823850,22650,22650,22700,22600,3563
|
|
20240115,101100,3471119750,22650,22650,22650,22600,1278
|
|
20240115,101000,3442187150,22650,22650,22700,22650,5507
|
|
20240115,100900,3317442950,22650,22700,22700,22650,443
|
|
20240115,100800,3307398500,22650,22750,22750,22650,4571
|
|
20240115,100700,3203644900,22750,22750,22750,22700,469
|
|
20240115,100600,3192985200,22800,22800,22800,22750,3536
|
|
20240115,100500,3112540450,22750,22800,22800,22750,1852
|
|
20240115,100400,3070356350,22750,22750,22800,22700,4320
|
|
20240115,100300,2972075650,22750,22800,22850,22750,2347
|
|
20240115,100200,2918564700,22750,22750,22800,22750,429
|
|
20240115,100100,2908804400,22750,22800,22800,22750,3942
|
|
20240115,100000,2819093600,22750,22800,22800,22750,814
|
|
20240115,095900,2800561450,22800,22750,22800,22750,652
|
|
20240115,095800,2785718900,22750,22750,22850,22750,432
|
|
20240115,095700,2775875650,22750,22800,22800,22750,428
|
|
20240115,095600,2766125200,22800,22800,22800,22750,1214
|
|
20240115,095500,2738447050,22750,22750,22800,22750,2937
|
|
20240115,095400,2671629750,22750,22700,22800,22700,932
|
|
20240115,095300,2650439900,22700,22750,22800,22700,6839
|
|
20240115,095200,2495141900,22750,22800,22800,22750,689
|
|
20240115,095100,2479466000,22800,22800,22850,22750,1939
|
|
20240115,095000,2435346500,22850,22750,22850,22750,1271
|
|
20240115,094900,2406373650,22750,22750,22800,22750,381
|
|
20240115,094800,2397702900,22750,22800,22800,22750,131
|
|
20240115,094700,2394721950,22800,22750,22800,22750,493
|
|
20240115,094600,2383502450,22800,22750,22800,22750,270
|
|
20240115,094500,2377351400,22750,22750,22800,22750,345
|
|
20240115,094400,2369497900,22750,22750,22800,22750,281
|
|
20240115,094300,2363103300,22800,22750,22800,22750,158
|
|
20240115,094200,2359505100,22750,22750,22800,22700,1253
|
|
20240115,094100,2331004350,22700,22700,22750,22700,292
|
|
20240115,094000,2324374100,22700,22700,22750,22700,446
|
|
20240115,093900,2314243950,22750,22750,22750,22700,291
|
|
20240115,093800,2307633350,22700,22750,22800,22700,1323
|
|
20240115,093700,2277568050,22750,22750,22800,22700,1597
|
|
20240115,093600,2241242350,22750,22750,22800,22750,1633
|
|
20240115,093500,2204075250,22750,22750,22800,22750,1052
|
|
20240115,093400,2180140800,22750,22700,22800,22700,1215
|
|
20240115,093300,2152505100,22700,22700,22700,22650,2957
|
|
20240115,093200,2085385700,22700,22700,22700,22650,2071
|
|
20240115,093100,2038464150,22700,22700,22700,22650,806
|
|
20240115,093000,2020193450,22700,22700,22750,22650,7341
|
|
20240115,092900,1853540000,22750,22700,22750,22700,960
|
|
20240115,092800,1831732250,22750,22700,22750,22700,718
|
|
20240115,092700,1815423700,22700,22750,22750,22700,2309
|
|
20240115,092600,1763005300,22750,22750,22750,22700,1461
|
|
20240115,092500,1729823100,22750,22750,22750,22700,525
|
|
20240115,092400,1717886100,22750,22800,22800,22700,7762
|
|
20240115,092300,1541120100,22800,22900,22900,22800,1943
|
|
20240115,092200,1496767150,22850,22900,22900,22850,431
|
|
20240115,092100,1486897350,22900,22850,22900,22800,669
|
|
20240115,092000,1471612950,22800,22850,22900,22800,1335
|
|
20240115,091900,1441099400,22900,22900,22900,22800,843
|
|
20240115,091800,1421853800,22900,22800,22900,22750,2931
|
|
20240115,091700,1355003750,22850,22800,22850,22800,636
|
|
20240115,091600,1340475500,22850,22900,22950,22800,3925
|
|
20240115,091500,1250888750,22950,22900,22950,22900,619
|
|
20240115,091400,1236712450,22900,22950,23000,22850,2568
|
|
20240115,091300,1177824150,22950,22850,22950,22850,270
|
|
20240115,091200,1171635900,22850,22900,22950,22800,2999
|
|
20240115,091100,1103008250,22900,22850,22900,22800,4237
|
|
20240115,091000,1006177200,22850,22900,22900,22800,1250
|
|
20240115,090900,977616800,22900,22900,22900,22800,1713
|
|
20240115,090800,938474000,22850,22700,22850,22700,5852
|
|
20240115,090700,804968200,22750,22750,22750,22700,892
|
|
20240115,090600,784698450,22750,22750,22800,22700,2293
|
|
20240115,090500,732555000,22750,22750,22800,22700,2507
|
|
20240115,090400,675537350,22800,22700,22800,22700,2156
|
|
20240115,090300,626586600,22650,22600,22700,22600,1613
|
|
20240115,090200,590056750,22600,22650,22700,22550,3943
|
|
20240115,090100,500932050,22650,22650,22650,22600,5523
|
|
20240115,090000,376071400,22650,22750,22850,22500,16330
|