577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,183400,2773098500,22150,22150,22150,22150,6939
|
|
20240112,183300,2773098500,22150,22150,22150,22150,0
|
|
20240112,183200,2773098500,22150,22150,22150,22150,0
|
|
20240112,183100,2773098500,22150,22150,22150,22150,0
|
|
20240112,183000,2773098500,22150,22150,22150,22150,0
|
|
20240112,182900,2773098500,22150,22150,22150,22150,0
|
|
20240112,182800,2773098500,22150,22150,22150,22150,0
|
|
20240112,182700,2773098500,22150,22150,22150,22150,0
|
|
20240112,182600,2773098500,22150,22150,22150,22150,0
|
|
20240112,182500,2773098500,22150,22150,22150,22150,0
|
|
20240112,182400,2773098500,22150,22150,22150,22150,0
|
|
20240112,182300,2773098500,22150,22150,22150,22150,0
|
|
20240112,182200,2773098500,22150,22150,22150,22150,0
|
|
20240112,182100,2773098500,22150,22150,22150,22150,0
|
|
20240112,182000,2773098500,22150,22150,22150,22150,0
|
|
20240112,181900,2773098500,22150,22150,22150,22150,0
|
|
20240112,181800,2773098500,22150,22150,22150,22150,0
|
|
20240112,181700,2773098500,22150,22150,22150,22150,0
|
|
20240112,181600,2773098500,22150,22150,22150,22150,0
|
|
20240112,181500,2773098500,22150,22150,22150,22150,0
|
|
20240112,181400,2773098500,22150,22150,22150,22150,0
|
|
20240112,181300,2773098500,22150,22150,22150,22150,0
|
|
20240112,181200,2773098500,22150,22150,22150,22150,0
|
|
20240112,181100,2773098500,22150,22150,22150,22150,0
|
|
20240112,181000,2773098500,22150,22150,22150,22150,0
|
|
20240112,180900,2773098500,22150,22150,22150,22150,0
|
|
20240112,180800,2773098500,22150,22150,22150,22150,0
|
|
20240112,180700,2773098500,22150,22150,22150,22150,0
|
|
20240112,180600,2773098500,22150,22150,22150,22150,0
|
|
20240112,180500,2773098500,22150,22150,22150,22150,0
|
|
20240112,180400,2773098500,22150,22150,22150,22150,6939
|
|
20240112,180300,2773098500,22150,22150,22150,22150,0
|
|
20240112,180200,2773098500,22150,22150,22150,22150,0
|
|
20240112,180100,2773098500,22150,22150,22150,22150,0
|
|
20240112,180000,2773098500,22150,22150,22150,22150,0
|
|
20240112,175900,2773098500,22150,22150,22150,22150,0
|
|
20240112,175800,2773098500,22150,22150,22150,22150,0
|
|
20240112,175700,2773098500,22150,22150,22150,22150,0
|
|
20240112,175600,2773098500,22150,22150,22150,22150,0
|
|
20240112,175500,2773098500,22150,22150,22150,22150,0
|
|
20240112,175400,2773098500,22150,22150,22150,22150,0
|
|
20240112,175300,2773098500,22150,22150,22150,22150,0
|
|
20240112,175200,2773098500,22150,22150,22150,22150,0
|
|
20240112,175100,2773098500,22150,22150,22150,22150,0
|
|
20240112,175000,2773098500,22150,22150,22150,22150,0
|
|
20240112,174900,2773098500,22150,22150,22150,22150,0
|
|
20240112,174800,2773098500,22150,22150,22150,22150,0
|
|
20240112,174700,2773098500,22150,22150,22150,22150,0
|
|
20240112,174600,2773098500,22150,22150,22150,22150,0
|
|
20240112,174500,2773098500,22150,22150,22150,22150,0
|
|
20240112,174400,2773098500,22150,22150,22150,22150,0
|
|
20240112,174300,2773098500,22150,22150,22150,22150,0
|
|
20240112,174200,2773098500,22150,22150,22150,22150,0
|
|
20240112,174100,2773098500,22150,22150,22150,22150,0
|
|
20240112,174000,2773098500,22150,22150,22150,22150,0
|
|
20240112,173900,2773098500,22150,22150,22150,22150,0
|
|
20240112,173800,2773098500,22150,22150,22150,22150,0
|
|
20240112,173700,2773098500,22150,22150,22150,22150,0
|
|
20240112,173600,2773098500,22150,22150,22150,22150,0
|
|
20240112,173500,2773098500,22150,22150,22150,22150,0
|
|
20240112,173400,2773098500,22150,22150,22150,22150,6939
|
|
20240112,173300,2773098500,22150,22150,22150,22150,0
|
|
20240112,173200,2773098500,22150,22150,22150,22150,0
|
|
20240112,173100,2773098500,22150,22150,22150,22150,0
|
|
20240112,173000,2773098500,22150,22150,22150,22150,0
|
|
20240112,172900,2773098500,22150,22150,22150,22150,0
|
|
20240112,172800,2773098500,22150,22150,22150,22150,0
|
|
20240112,172700,2773098500,22150,22150,22150,22150,0
|
|
20240112,172600,2773098500,22150,22150,22150,22150,0
|
|
20240112,172500,2773098500,22150,22150,22150,22150,0
|
|
20240112,172400,2773098500,22150,22150,22150,22150,0
|
|
20240112,172300,2773098500,22150,22150,22150,22150,0
|
|
20240112,172200,2773098500,22150,22150,22150,22150,0
|
|
20240112,172100,2773098500,22150,22150,22150,22150,0
|
|
20240112,172000,2773098500,22150,22150,22150,22150,0
|
|
20240112,171900,2773098500,22150,22150,22150,22150,0
|
|
20240112,171800,2773098500,22150,22150,22150,22150,0
|
|
20240112,171700,2773098500,22150,22150,22150,22150,0
|
|
20240112,171600,2773098500,22150,22150,22150,22150,0
|
|
20240112,171500,2773098500,22150,22150,22150,22150,0
|
|
20240112,171400,2773098500,22150,22150,22150,22150,0
|
|
20240112,171300,2773098500,22150,22150,22150,22150,0
|
|
20240112,171200,2773098500,22150,22150,22150,22150,0
|
|
20240112,171100,2773098500,22150,22150,22150,22150,0
|
|
20240112,171000,2773098500,22150,22150,22150,22150,0
|
|
20240112,170900,2773098500,22150,22150,22150,22150,0
|
|
20240112,170800,2773098500,22150,22150,22150,22150,0
|
|
20240112,170700,2773098500,22150,22150,22150,22150,0
|
|
20240112,170600,2773098500,22150,22150,22150,22150,0
|
|
20240112,170500,2773098500,22150,22150,22150,22150,0
|
|
20240112,170400,2773098500,22150,22150,22150,22150,6939
|
|
20240112,170300,2773098500,22150,22150,22150,22150,0
|
|
20240112,170200,2773098500,22150,22150,22150,22150,0
|
|
20240112,170100,2773098500,22150,22150,22150,22150,0
|
|
20240112,170000,2773098500,22150,22150,22150,22150,0
|
|
20240112,165900,2773098500,22150,22150,22150,22150,0
|
|
20240112,165800,2773098500,22150,22150,22150,22150,0
|
|
20240112,165700,2773098500,22150,22150,22150,22150,0
|
|
20240112,165600,2773098500,22150,22150,22150,22150,0
|
|
20240112,165500,2773098500,22150,22150,22150,22150,0
|
|
20240112,165400,2773098500,22150,22150,22150,22150,0
|
|
20240112,165300,2773098500,22150,22150,22150,22150,0
|
|
20240112,165200,2773098500,22150,22150,22150,22150,0
|
|
20240112,165100,2773098500,22150,22150,22150,22150,0
|
|
20240112,165000,2773098500,22150,22150,22150,22150,0
|
|
20240112,164900,2773098500,22150,22150,22150,22150,0
|
|
20240112,164800,2773098500,22150,22150,22150,22150,0
|
|
20240112,164700,2773098500,22150,22150,22150,22150,0
|
|
20240112,164600,2773098500,22150,22150,22150,22150,0
|
|
20240112,164500,2773098500,22150,22150,22150,22150,0
|
|
20240112,164400,2773098500,22150,22150,22150,22150,0
|
|
20240112,164300,2773098500,22150,22150,22150,22150,0
|
|
20240112,164200,2773098500,22150,22150,22150,22150,0
|
|
20240112,164100,2773098500,22150,22150,22150,22150,0
|
|
20240112,164000,2773098500,22150,22150,22150,22150,0
|
|
20240112,163900,2773098500,22150,22150,22150,22150,0
|
|
20240112,163800,2773098500,22150,22150,22150,22150,0
|
|
20240112,163700,2773098500,22150,22150,22150,22150,0
|
|
20240112,163600,2773098500,22150,22150,22150,22150,0
|
|
20240112,163500,2773098500,22150,22150,22150,22150,0
|
|
20240112,163400,2773098500,22150,22150,22150,22150,6939
|
|
20240112,163300,2773098500,22150,22150,22150,22150,0
|
|
20240112,163200,2773098500,22150,22150,22150,22150,0
|
|
20240112,163100,2773098500,22150,22150,22150,22150,0
|
|
20240112,163000,2773098500,22150,22150,22150,22150,0
|
|
20240112,162900,2773098500,22150,22150,22150,22150,0
|
|
20240112,162800,2773098500,22150,22150,22150,22150,0
|
|
20240112,162700,2773098500,22150,22150,22150,22150,0
|
|
20240112,162600,2773098500,22150,22150,22150,22150,0
|
|
20240112,162500,2773098500,22150,22150,22150,22150,0
|
|
20240112,162400,2773098500,22150,22150,22150,22150,0
|
|
20240112,162300,2773098500,22150,22150,22150,22150,0
|
|
20240112,162200,2773098500,22150,22150,22150,22150,0
|
|
20240112,162100,2773098500,22150,22150,22150,22150,0
|
|
20240112,162000,2773098500,22150,22150,22150,22150,0
|
|
20240112,161900,2773098500,22150,22150,22150,22150,0
|
|
20240112,161800,2773098500,22150,22150,22150,22150,0
|
|
20240112,161700,2773098500,22150,22150,22150,22150,0
|
|
20240112,161600,2773098500,22150,22150,22150,22150,0
|
|
20240112,161500,2773098500,22150,22150,22150,22150,0
|
|
20240112,161400,2773098500,22150,22150,22150,22150,0
|
|
20240112,161300,2773098500,22150,22150,22150,22150,0
|
|
20240112,161200,2773098500,22150,22150,22150,22150,0
|
|
20240112,161100,2773098500,22150,22150,22150,22150,0
|
|
20240112,161000,2773098500,22150,22150,22150,22150,0
|
|
20240112,160900,2773098500,22150,22150,22150,22150,0
|
|
20240112,160800,2773098500,22150,22150,22150,22150,0
|
|
20240112,160700,2773098500,22150,22150,22150,22150,0
|
|
20240112,160600,2773098500,22150,22150,22150,22150,0
|
|
20240112,160500,2773098500,22150,22150,22150,22150,0
|
|
20240112,160400,2773098500,22150,22150,22150,22150,6939
|
|
20240112,160300,2773098500,22150,22150,22150,22150,0
|
|
20240112,160200,2773098500,22150,22150,22150,22150,0
|
|
20240112,160100,2773098500,22150,22150,22150,22150,0
|
|
20240112,160000,2773098500,22150,22150,22150,22150,0
|
|
20240112,155900,2773098500,22150,22150,22150,22150,0
|
|
20240112,155800,2773098500,22150,22150,22150,22150,0
|
|
20240112,155700,2773098500,22150,22150,22150,22150,0
|
|
20240112,155600,2773098500,22150,22150,22150,22150,0
|
|
20240112,155500,2773098500,22150,22150,22150,22150,0
|
|
20240112,155400,2773098500,22150,22150,22150,22150,0
|
|
20240112,155300,2773098500,22150,22150,22150,22150,0
|
|
20240112,155200,2773098500,22150,22150,22150,22150,0
|
|
20240112,155100,2773098500,22150,22150,22150,22150,0
|
|
20240112,155000,2773098500,22150,22150,22150,22150,0
|
|
20240112,154900,2773098500,22150,22150,22150,22150,0
|
|
20240112,154800,2773098500,22150,22150,22150,22150,0
|
|
20240112,154700,2773098500,22150,22150,22150,22150,0
|
|
20240112,154600,2773098500,22150,22150,22150,22150,0
|
|
20240112,154500,2773098500,22150,22150,22150,22150,0
|
|
20240112,154400,2773098500,22150,22150,22150,22150,0
|
|
20240112,154300,2773098500,22150,22150,22150,22150,0
|
|
20240112,154200,2773098500,22150,22150,22150,22150,0
|
|
20240112,154100,2773098500,22150,22150,22150,22150,0
|
|
20240112,154000,2773098500,22150,22150,22150,22150,0
|
|
20240112,153900,2773098500,22150,22150,22150,22150,0
|
|
20240112,153800,2773098500,22150,22150,22150,22150,0
|
|
20240112,153700,2773098500,22150,22150,22150,22150,0
|
|
20240112,153600,2773098500,22150,22150,22150,22150,0
|
|
20240112,153500,2773098500,22150,22150,22150,22150,0
|
|
20240112,153400,2773098500,22150,22150,22150,22150,6939
|
|
20240112,153300,2773098500,22150,22150,22150,22150,0
|
|
20240112,153200,2773098500,22150,22150,22150,22150,0
|
|
20240112,153100,2773098500,22150,22150,22150,22150,0
|
|
20240112,153000,2773098500,22150,22150,22150,22150,6939
|
|
20240112,152900,2619399650,22100,22100,22100,22100,0
|
|
20240112,152800,2619399650,22100,22100,22100,22100,0
|
|
20240112,152700,2619399650,22100,22100,22100,22100,0
|
|
20240112,152600,2619399650,22100,22100,22100,22100,0
|
|
20240112,152500,2619399650,22100,22100,22100,22100,0
|
|
20240112,152400,2619399650,22100,22100,22100,22100,0
|
|
20240112,152300,2619399650,22100,22100,22100,22100,0
|
|
20240112,152200,2619399650,22100,22100,22100,22100,0
|
|
20240112,152100,2619399650,22100,22100,22100,22100,0
|
|
20240112,152000,2619399650,22100,22100,22100,22100,0
|
|
20240112,151900,2619399650,22100,22100,22150,22000,893
|
|
20240112,151800,2599713700,22100,22050,22100,22000,1684
|
|
20240112,151700,2562626850,22050,22050,22100,22050,86
|
|
20240112,151600,2560727200,22100,22100,22100,22050,172
|
|
20240112,151500,2556931000,22050,22050,22100,22050,415
|
|
20240112,151400,2547767800,22050,22000,22100,22000,204
|
|
20240112,151300,2543262800,22100,22100,22100,22050,208
|
|
20240112,151200,2538671200,22100,22100,22100,22050,171
|
|
20240112,151100,2534893000,22100,22050,22100,22000,189
|
|
20240112,151000,2530721500,22050,22000,22050,22000,145
|
|
20240112,150900,2527524350,22050,22050,22050,22050,256
|
|
20240112,150800,2521879550,22000,22050,22050,22000,168
|
|
20240112,150700,2518180150,22050,22050,22050,22050,12
|
|
20240112,150600,2517915550,22050,22000,22050,22000,155
|
|
20240112,150500,2514503800,22050,22050,22050,22050,185
|
|
20240112,150400,2510424550,22050,22050,22050,22050,27
|
|
20240112,150300,2509829200,22000,22000,22000,22000,150
|
|
20240112,150200,2506529200,22050,22000,22050,22000,905
|
|
20240112,150100,2486574000,22000,22050,22050,22000,233
|
|
20240112,150000,2481444500,22000,22000,22050,22000,351
|
|
20240112,145900,2473720800,22000,22000,22050,22000,211
|
|
20240112,145800,2469074850,22000,22000,22050,22000,185
|
|
20240112,145700,2465002900,22050,22000,22050,22000,100
|
|
20240112,145600,2462798800,22050,22000,22050,22000,148
|
|
20240112,145500,2459540700,22050,22000,22050,22000,100
|
|
20240112,145400,2457335750,22050,22000,22050,22000,165
|
|
20240112,145300,2453703750,22000,22050,22050,22000,168
|
|
20240112,145200,2449999850,22050,22000,22050,22000,32
|
|
20240112,145100,2449295800,22000,22000,22000,22000,106
|
|
20240112,145000,2446963800,22000,22000,22050,22000,477
|
|
20240112,144900,2436465400,22050,22000,22050,22000,128
|
|
20240112,144800,2433647700,22050,22050,22050,22050,5
|
|
20240112,144700,2433537450,22050,22050,22050,22000,229
|
|
20240112,144600,2428493350,22000,22000,22050,22000,92
|
|
20240112,144500,2426466600,22050,22050,22050,22000,141
|
|
20240112,144400,2423357650,22050,22000,22050,22000,125
|
|
20240112,144300,2420606100,22050,22000,22050,22000,60
|
|
20240112,144200,2419283950,22050,22050,22050,22000,164
|
|
20240112,144100,2415672900,22050,22000,22050,22000,48
|
|
20240112,144000,2414615100,22000,22000,22000,22000,116
|
|
20240112,143900,2412063100,22050,22050,22050,22050,0
|
|
20240112,143800,2412063100,22050,22000,22050,21950,134
|
|
20240112,143700,2409112450,22000,22000,22050,22000,186
|
|
20240112,143600,2405018350,21950,21950,21950,21950,1
|
|
20240112,143500,2404996400,22000,21950,22000,21950,241
|
|
20240112,143400,2399699950,21950,21950,21950,21950,1
|
|
20240112,143300,2399678000,22000,21950,22000,21950,232
|
|
20240112,143200,2394579400,22000,22000,22000,21950,58
|
|
20240112,143100,2393303450,22050,22000,22050,22000,207
|
|
20240112,143000,2388746950,22000,21950,22000,21950,150
|
|
20240112,142900,2385451600,22050,21950,22050,21950,45
|
|
20240112,142800,2384459450,22000,22000,22000,21950,524
|
|
20240112,142700,2372936550,21950,22000,22000,21950,97
|
|
20240112,142600,2370803900,22000,22000,22000,22000,122
|
|
20240112,142500,2368119900,22000,22000,22050,22000,149
|
|
20240112,142400,2364839950,22000,22000,22050,22000,73
|
|
20240112,142300,2363232400,22050,22000,22050,22000,189
|
|
20240112,142200,2359072900,22050,22050,22050,22050,1
|
|
20240112,142100,2359050850,22050,22050,22050,22000,121
|
|
20240112,142000,2356388050,22050,21950,22050,21950,520
|
|
20240112,141900,2344943400,22000,22000,22000,22000,3
|
|
20240112,141800,2344877400,21950,21950,21950,21950,496
|
|
20240112,141700,2333990200,21950,22000,22000,21950,37
|
|
20240112,141600,2333177100,21950,22000,22000,21950,172
|
|
20240112,141500,2329397900,21950,21950,21950,21950,0
|
|
20240112,141400,2329397900,21950,21950,22000,21950,171
|
|
20240112,141300,2325642500,21950,22000,22000,21950,98
|
|
20240112,141200,2323486550,22000,22000,22000,21950,19
|
|
20240112,141100,2323069400,22000,22000,22000,21950,137
|
|
20240112,141000,2320060200,21950,21950,21950,21950,0
|
|
20240112,140900,2320060200,21950,21950,22000,21950,220
|
|
20240112,140800,2315227250,21950,22000,22000,21950,47
|
|
20240112,140700,2314193500,22000,22000,22000,22000,102
|
|
20240112,140600,2311949500,22000,22000,22000,22000,136
|
|
20240112,140500,2308957500,22000,22000,22000,22000,31
|
|
20240112,140400,2308275500,22000,22000,22000,21950,115
|
|
20240112,140300,2305745550,22000,22000,22000,21950,32
|
|
20240112,140200,2305042050,22000,22000,22000,22000,218
|
|
20240112,140100,2300246050,22000,22000,22000,22000,59
|
|
20240112,140000,2298948050,22000,22000,22000,22000,20
|
|
20240112,135900,2298508050,22000,21950,22000,21950,237
|
|
20240112,135800,2293298150,22050,22000,22050,22000,328
|
|
20240112,135700,2286075900,22000,22000,22000,21950,467
|
|
20240112,135600,2275806400,22000,21950,22000,21950,1371
|
|
20240112,135500,2245706850,21900,21900,21900,21900,760
|
|
20240112,135400,2229062850,21900,21900,21900,21900,0
|
|
20240112,135300,2229062850,21900,21900,21900,21900,109
|
|
20240112,135200,2226675750,21900,21900,21900,21900,125
|
|
20240112,135100,2223938250,21900,21900,21900,21900,0
|
|
20240112,135000,2223938250,21900,21900,21900,21900,108
|
|
20240112,134900,2221573050,21900,21900,21900,21900,28
|
|
20240112,134800,2220959850,21900,21900,21900,21900,113
|
|
20240112,134700,2218485150,21900,21900,21900,21900,19
|
|
20240112,134600,2218069050,21900,21900,21900,21900,0
|
|
20240112,134500,2218069050,21900,21900,21900,21850,402
|
|
20240112,134400,2209268550,21900,21900,21900,21900,1053
|
|
20240112,134300,2186207850,21900,21900,21950,21900,263
|
|
20240112,134200,2180447850,21950,21900,21950,21900,263
|
|
20240112,134100,2174688100,21900,21900,21900,21900,3
|
|
20240112,134000,2174622400,21900,21950,21950,21900,710
|
|
20240112,133900,2159045200,21950,21950,21950,21950,11
|
|
20240112,133800,2158803750,21950,21950,21950,21950,152
|
|
20240112,133700,2155467350,22000,21950,22000,21950,4
|
|
20240112,133600,2155379400,21950,21950,21950,21950,135
|
|
20240112,133500,2152416150,21950,21950,21950,21950,0
|
|
20240112,133400,2152416150,21950,21950,21950,21950,0
|
|
20240112,133300,2152416150,21950,21950,21950,21950,97
|
|
20240112,133200,2150287000,21950,21950,21950,21950,22
|
|
20240112,133100,2149804100,21950,21950,21950,21950,121
|
|
20240112,133000,2147148150,21950,21950,21950,21950,0
|
|
20240112,132900,2147148150,21950,21950,21950,21950,106
|
|
20240112,132800,2144821450,22000,22000,22000,22000,0
|
|
20240112,132700,2144821450,22000,22000,22000,22000,2
|
|
20240112,132600,2144777450,21950,22000,22000,21950,121
|
|
20240112,132500,2142121450,21950,21950,21950,21950,0
|
|
20240112,132400,2142121450,21950,21950,21950,21950,107
|
|
20240112,132300,2139772800,22000,22000,22000,22000,92
|
|
20240112,132200,2137748800,22000,21950,22000,21950,420
|
|
20240112,132100,2128514000,21950,21950,21950,21950,0
|
|
20240112,132000,2128514000,21950,21950,21950,21950,53
|
|
20240112,131900,2127350650,21950,21950,21950,21950,97
|
|
20240112,131800,2125221500,21950,22000,22000,21950,389
|
|
20240112,131700,2116667250,22000,22050,22050,22000,288
|
|
20240112,131600,2110329200,22000,22050,22050,22000,21
|
|
20240112,131500,2109867100,22050,22000,22050,22000,18
|
|
20240112,131400,2109471050,22000,22050,22050,22000,166
|
|
20240112,131300,2105817350,22000,22000,22000,22000,35
|
|
20240112,131200,2105047350,22000,22050,22050,22000,185
|
|
20240112,131100,2100973450,22050,22000,22050,22000,20
|
|
20240112,131000,2100532950,22000,22000,22000,22000,109
|
|
20240112,130900,2098134950,22000,22050,22050,22000,44
|
|
20240112,130800,2097165150,22000,22000,22000,22000,17
|
|
20240112,130700,2096791150,22050,22050,22050,22050,121
|
|
20240112,130600,2094123100,22100,22050,22100,22050,401
|
|
20240112,130500,2085263100,22050,22000,22050,22000,153
|
|
20240112,130400,2081894050,22000,22000,22000,22000,100
|
|
20240112,130300,2079694050,22000,22050,22050,22000,118
|
|
20240112,130200,2077097950,22050,22050,22050,22050,81
|
|
20240112,130100,2075311900,22050,22050,22050,22050,42
|
|
20240112,130000,2074385800,22050,22050,22050,22000,155
|
|
20240112,125900,2070972800,22050,22050,22050,22050,186
|
|
20240112,125800,2066871500,22050,22050,22050,22050,111
|
|
20240112,125700,2064423950,22050,22050,22100,22050,214
|
|
20240112,125600,2059702950,22050,22050,22050,22050,90
|
|
20240112,125500,2057718450,22100,22100,22100,22100,0
|
|
20240112,125400,2057718450,22100,22050,22100,22050,58
|
|
20240112,125300,2056437750,22050,22100,22100,22050,111
|
|
20240112,125200,2053989950,22100,22100,22100,22100,60
|
|
20240112,125100,2052663950,22050,22050,22050,22050,95
|
|
20240112,125000,2050569200,22100,22100,22100,22100,11
|
|
20240112,124900,2050326100,22100,22050,22100,22050,51
|
|
20240112,124800,2049199600,22050,22100,22100,22050,188
|
|
20240112,124700,2045052500,22100,22100,22100,22100,46
|
|
20240112,124600,2044035900,22050,22050,22050,22050,101
|
|
20240112,124500,2041808850,22100,22050,22100,22050,36
|
|
20240112,124400,2041013300,22050,22050,22050,22000,164
|
|
20240112,124300,2037402550,22050,22050,22050,22050,96
|
|
20240112,124200,2035285750,22050,22050,22050,22050,8
|
|
20240112,124100,2035109350,22050,22050,22050,22000,266
|
|
20240112,124000,2029249450,22050,22050,22050,22050,146
|
|
20240112,123900,2026030150,22050,22050,22050,22050,251
|
|
20240112,123800,2020495600,22050,22050,22050,22050,27
|
|
20240112,123700,2019900250,22050,22050,22050,22050,93
|
|
20240112,123600,2017849600,22100,22050,22100,22050,94
|
|
20240112,123500,2015775450,22100,22100,22100,22100,1
|
|
20240112,123400,2015753350,22100,22050,22100,22050,173
|
|
20240112,123300,2011936800,22050,22050,22050,22050,36
|
|
20240112,123200,2011143000,22050,22000,22050,22000,181
|
|
20240112,123100,2007156650,22050,22050,22050,22000,1188
|
|
20240112,123000,1980963250,22000,22000,22000,22000,0
|
|
20240112,122900,1980963250,22000,22000,22000,22000,361
|
|
20240112,122800,1973021250,22000,22000,22000,22000,250
|
|
20240112,122700,1967521250,22000,22000,22000,22000,139
|
|
20240112,122600,1964463250,22050,22000,22050,22000,3
|
|
20240112,122500,1964397200,22000,22000,22000,22000,169
|
|
20240112,122400,1960679200,22000,22000,22000,22000,137
|
|
20240112,122300,1957665200,22000,22000,22000,22000,0
|
|
20240112,122200,1957665200,22000,22000,22000,22000,118
|
|
20240112,122100,1955069200,22000,22000,22000,22000,38
|
|
20240112,122000,1954233200,22000,22000,22000,22000,149
|
|
20240112,121900,1950955200,22050,22050,22050,22050,1
|
|
20240112,121800,1950933150,22000,22000,22050,22000,210
|
|
20240112,121700,1946313100,22050,22000,22050,22000,70
|
|
20240112,121600,1944771600,22050,22050,22050,22050,1
|
|
20240112,121500,1944749550,22000,22000,22000,22000,145
|
|
20240112,121400,1941559550,22000,22000,22000,22000,0
|
|
20240112,121300,1941559550,22000,22000,22000,22000,95
|
|
20240112,121200,1939469550,22000,22000,22000,22000,11
|
|
20240112,121100,1939227550,22000,22000,22000,22000,139
|
|
20240112,121000,1936169550,22000,22000,22000,22000,0
|
|
20240112,120900,1936169550,22000,22000,22000,22000,37
|
|
20240112,120800,1935355550,22000,22000,22000,22000,180
|
|
20240112,120700,1931395550,22000,22000,22000,22000,91
|
|
20240112,120600,1929393550,21950,22000,22000,21950,1403
|
|
20240112,120500,1898538400,22000,22000,22000,22000,0
|
|
20240112,120400,1898538400,22000,21950,22000,21950,7
|
|
20240112,120300,1898384650,21950,21950,21950,21950,215
|
|
20240112,120200,1893665400,22000,22000,22000,22000,10
|
|
20240112,120100,1893445400,22000,21950,22000,21950,110
|
|
20240112,120000,1891030850,22000,21950,22000,21950,3
|
|
20240112,115900,1890964950,21950,22000,22000,21950,150
|
|
20240112,115800,1887672200,21950,22000,22000,21950,4
|
|
20240112,115700,1887584350,21950,21950,22000,21950,42
|
|
20240112,115600,1886662400,21950,21950,21950,21950,119
|
|
20240112,115500,1884050350,21950,21950,21950,21950,3
|
|
20240112,115400,1883984500,21950,22000,22000,21950,98
|
|
20240112,115300,1881833250,21950,21950,21950,21950,31
|
|
20240112,115200,1881152800,21950,21950,21950,21950,151
|
|
20240112,115100,1877838350,21950,21950,21950,21950,2
|
|
20240112,115000,1877794450,21950,21950,21950,21950,3
|
|
20240112,114900,1877728600,21950,21950,21950,21950,105
|
|
20240112,114800,1875423850,21950,21950,21950,21950,41
|
|
20240112,114700,1874523900,21950,21950,21950,21950,104
|
|
20240112,114600,1872241100,21950,21950,21950,21950,31
|
|
20240112,114500,1871560650,21950,21950,21950,21950,160
|
|
20240112,114400,1868048650,21950,21950,21950,21950,3
|
|
20240112,114300,1867982800,22000,21950,22000,21950,14
|
|
20240112,114200,1867675400,21950,21950,21950,21950,144
|
|
20240112,114100,1864514600,21950,21950,21950,21950,3
|
|
20240112,114000,1864448750,21950,21950,21950,21950,121
|
|
20240112,113900,1861792800,21950,21950,21950,21950,5
|
|
20240112,113800,1861683050,21950,21950,21950,21950,19
|
|
20240112,113700,1861266000,21950,21950,21950,21950,123
|
|
20240112,113600,1858566150,21950,21950,21950,21950,61
|
|
20240112,113500,1857227200,21950,21950,21950,21950,94
|
|
20240112,113400,1855163900,22000,21950,22000,21950,8
|
|
20240112,113300,1854988050,21950,21950,22000,21950,153
|
|
20240112,113200,1851629200,21950,21950,21950,21950,3
|
|
20240112,113100,1851563350,21950,21950,21950,21950,1
|
|
20240112,113000,1851541400,21950,21950,22000,21900,249
|
|
20240112,112900,1846073000,21950,21950,21950,21950,13
|
|
20240112,112800,1845787650,21900,21950,22000,21900,333
|
|
20240112,112700,1838471600,21950,22000,22000,21950,42
|
|
20240112,112600,1837549200,22000,21950,22000,21950,112
|
|
20240112,112500,1835090700,21950,21950,21950,21950,0
|
|
20240112,112400,1835090700,21950,21950,21950,21950,14
|
|
20240112,112300,1834783400,21950,22000,22000,21950,106
|
|
20240112,112200,1832456600,21900,21900,21900,21900,2
|
|
20240112,112100,1832412800,21950,21900,21950,21900,249
|
|
20240112,112000,1826949150,21950,21900,21950,21900,2
|
|
20240112,111900,1826905300,21900,21950,21950,21900,40
|
|
20240112,111800,1826029250,21950,21950,21950,21950,166
|
|
20240112,111700,1822385550,21950,21950,21950,21900,28
|
|
20240112,111600,1821771500,21950,22000,22000,21900,315
|
|
20240112,111500,1814861150,21950,22000,22000,21950,701
|
|
20240112,111400,1799472750,22050,21900,22050,21900,151
|
|
20240112,111300,1796156450,22000,21900,22000,21900,270
|
|
20240112,111200,1790237350,21900,22000,22000,21900,654
|
|
20240112,111100,1775872850,21950,22000,22050,21950,122
|
|
20240112,111000,1773192800,22000,22000,22000,22000,81
|
|
20240112,110900,1771410800,22000,22000,22000,22000,259
|
|
20240112,110800,1765712800,22000,22000,22000,22000,45
|
|
20240112,110700,1764722800,22000,22000,22000,22000,181
|
|
20240112,110600,1760740800,21950,22000,22000,21950,3
|
|
20240112,110500,1760674850,22000,22000,22000,22000,181
|
|
20240112,110400,1756692850,22000,22050,22050,22000,121
|
|
20240112,110300,1754030600,22100,22050,22100,22050,110
|
|
20240112,110200,1751604150,22050,21950,22050,21950,519
|
|
20240112,110100,1740195800,21950,21950,21950,21950,132
|
|
20240112,110000,1737298400,22000,21950,22000,21950,164
|
|
20240112,105900,1733698100,21950,21950,21950,21950,42
|
|
20240112,105800,1732776200,21950,21950,21950,21950,103
|
|
20240112,105700,1730515350,21950,21950,22000,21950,175
|
|
20240112,105600,1726665450,22000,22000,22000,22000,148
|
|
20240112,105500,1723409450,21950,21950,22050,21950,1727
|
|
20240112,105400,1685405800,22000,21950,22000,21900,185
|
|
20240112,105300,1681345100,21950,21950,21950,21950,1
|
|
20240112,105200,1681323150,21950,21950,21950,21900,294
|
|
20240112,105100,1674869950,21950,21950,21950,21900,151
|
|
20240112,105000,1671557400,21950,21950,21950,21950,545
|
|
20240112,104900,1659594650,21850,21900,21900,21850,201
|
|
20240112,104800,1655192850,21900,21900,21950,21900,185
|
|
20240112,104700,1651141200,21900,21900,21900,21900,61
|
|
20240112,104600,1649805300,21900,21950,21950,21900,587
|
|
20240112,104500,1636923300,21950,21950,21950,21950,153
|
|
20240112,104400,1633564950,21950,21950,21950,21950,80
|
|
20240112,104300,1631808950,21950,21950,21950,21950,305
|
|
20240112,104200,1625114200,21950,21950,21950,21950,452
|
|
20240112,104100,1615192800,21950,21950,21950,21950,157
|
|
20240112,104000,1611746650,22000,21900,22000,21900,1053
|
|
20240112,103900,1588654300,21950,21950,21950,21900,99
|
|
20240112,103800,1586481850,21950,21950,22000,21950,416
|
|
20240112,103700,1577348650,21900,21900,21900,21900,544
|
|
20240112,103600,1565435050,21850,21800,21850,21800,1279
|
|
20240112,103500,1537501450,21800,21800,21800,21800,190
|
|
20240112,103400,1533359450,21800,21800,21800,21800,266
|
|
20240112,103300,1527560650,21800,21800,21800,21800,41
|
|
20240112,103200,1526666850,21800,21800,21800,21800,187
|
|
20240112,103100,1522590250,21800,21800,21800,21800,152
|
|
20240112,103000,1519276650,21850,21800,21850,21800,85
|
|
20240112,102900,1517423450,21800,21800,21800,21800,181
|
|
20240112,102800,1513477650,21850,21800,21850,21800,52
|
|
20240112,102700,1512344000,21800,21800,21800,21800,200
|
|
20240112,102600,1507984000,21750,21750,21800,21750,1881
|
|
20240112,102500,1467038400,21750,21750,21750,21750,78
|
|
20240112,102400,1465341900,21750,21750,21800,21750,151
|
|
20240112,102300,1462057350,21750,21750,21750,21700,1600
|
|
20240112,102200,1427257450,21750,21750,21750,21750,195
|
|
20240112,102100,1423016200,21750,21700,21750,21700,185
|
|
20240112,102000,1418996100,21700,21750,21750,21700,82
|
|
20240112,101900,1417216550,21700,21800,21800,21700,6032
|
|
20240112,101800,1286171350,21800,21800,21800,21800,553
|
|
20240112,101700,1274115950,21800,21800,21800,21800,165
|
|
20240112,101600,1270518950,21800,21800,21800,21800,151
|
|
20240112,101500,1267227150,21800,21800,21850,21750,1629
|
|
20240112,101400,1231770600,21800,21800,21800,21800,204
|
|
20240112,101300,1227323400,21800,21800,21800,21800,103
|
|
20240112,101200,1225078000,21800,21800,21800,21800,406
|
|
20240112,101100,1216227200,21800,21800,21850,21800,167
|
|
20240112,101000,1212586100,21800,21800,21850,21800,194
|
|
20240112,100900,1208356700,21850,21850,21850,21800,216
|
|
20240112,100800,1203647100,21800,21750,21800,21750,580
|
|
20240112,100700,1191007100,21750,21800,21800,21750,348
|
|
20240112,100600,1183431750,21750,21750,21750,21750,621
|
|
20240112,100500,1169925000,21750,21800,21800,21700,323
|
|
20240112,100400,1162900800,21800,21750,21800,21700,2209
|
|
20240112,100300,1114855800,21800,21800,21800,21750,944
|
|
20240112,100200,1094291350,21800,21800,21850,21800,198
|
|
20240112,100100,1089974150,21850,21800,21850,21800,3
|
|
20240112,100000,1089908700,21800,21850,21850,21750,494
|
|
20240112,095900,1079139150,21850,21750,21850,21750,264
|
|
20240112,095800,1073382950,21750,21750,21800,21750,716
|
|
20240112,095700,1057790600,21800,21750,21800,21750,427
|
|
20240112,095600,1048487850,21750,21800,21800,21750,308
|
|
20240112,095500,1041778500,21800,21800,21800,21800,952
|
|
20240112,095400,1021024900,21800,21800,21850,21750,1387
|
|
20240112,095300,990788100,21800,21850,21850,21800,373
|
|
20240112,095200,982648650,21850,21850,21850,21850,213
|
|
20240112,095100,977994600,21850,21850,21900,21800,235
|
|
20240112,095000,972865050,21800,21850,21850,21800,275
|
|
20240112,094900,966866300,21850,21800,21850,21800,1943
|
|
20240112,094800,924488800,21850,21900,21900,21800,169
|
|
20240112,094700,920801000,21850,21850,21850,21850,278
|
|
20240112,094600,914726700,21900,21900,21900,21850,95
|
|
20240112,094500,912649300,21900,21900,21950,21900,260
|
|
20240112,094400,906955000,21900,21950,21950,21850,636
|
|
20240112,094300,893001700,21800,21850,21900,21800,2589
|
|
20240112,094200,836515350,21850,21900,21900,21850,105
|
|
20240112,094100,834220900,21900,21850,21900,21850,302
|
|
20240112,094000,827616700,21900,21900,21900,21850,637
|
|
20240112,093900,813691450,21900,21900,21900,21850,275
|
|
20240112,093800,807669050,21850,21950,21950,21850,775
|
|
20240112,093700,790714300,21950,21900,21950,21850,377
|
|
20240112,093600,782457650,21900,21950,22000,21900,100
|
|
20240112,093500,780266450,22000,21900,22000,21900,448
|
|
20240112,093400,770439300,21950,21900,21950,21900,546
|
|
20240112,093300,758479900,21900,21900,21950,21900,158
|
|
20240112,093200,755014350,21900,21850,21950,21850,490
|
|
20240112,093100,744283050,21850,21900,21950,21850,1346
|
|
20240112,093000,714858050,21950,21950,21950,21900,196
|
|
20240112,092900,710561400,22000,21900,22000,21900,269
|
|
20240112,092800,704656050,22000,21950,22000,21850,1375
|
|
20240112,092700,674529400,21900,21950,21950,21850,2856
|
|
20240112,092600,612009650,21950,21950,22000,21950,37
|
|
20240112,092500,611196950,22000,22050,22050,21950,3319
|
|
20240112,092400,538131550,22100,22100,22100,22050,201
|
|
20240112,092300,533689600,22150,21950,22250,21900,3956
|
|
20240112,092200,446927150,22050,22100,22100,21950,1004
|
|
20240112,092100,424851500,22100,22150,22150,22000,8894
|
|
20240112,092000,228881050,22150,22150,22150,22100,188
|
|
20240112,091900,224718950,22150,22100,22200,22100,469
|
|
20240112,091800,214331050,22150,22150,22200,22150,312
|
|
20240112,091700,207419750,22150,22150,22200,22150,115
|
|
20240112,091600,204871850,22150,22100,22250,22100,414
|
|
20240112,091500,195713600,22100,22150,22200,22100,1337
|
|
20240112,091400,166153600,22150,22250,22300,22150,2003
|
|
20240112,091300,121754000,22250,22250,22250,22200,242
|
|
20240112,091200,116374650,22200,22250,22250,22200,59
|
|
20240112,091100,115062900,22250,22250,22250,22200,643
|
|
20240112,091000,100772300,22200,22200,22200,22200,13
|
|
20240112,090900,100483700,22200,22250,22250,22200,195
|
|
20240112,090800,96152000,22200,22200,22200,22150,421
|
|
20240112,090700,86805850,22200,22300,22300,22200,872
|
|
20240112,090600,67408750,22300,22400,22400,22300,337
|
|
20240112,090500,59886000,22350,22400,22400,22300,1108
|
|
20240112,090400,35139000,22400,22500,22500,22400,390
|
|
20240112,090300,26399200,22450,22500,22500,22450,99
|
|
20240112,090200,24176300,22450,22550,22550,22450,23
|
|
20240112,090100,23658350,22550,22550,22600,22450,154
|
|
20240112,090000,20189900,22450,22450,22500,22450,899
|