577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,183400,2624350900,21650,21650,21650,21650,4798
|
|
20240115,183300,2624350900,21650,21650,21650,21650,0
|
|
20240115,183200,2624350900,21650,21650,21650,21650,0
|
|
20240115,183100,2624350900,21650,21650,21650,21650,0
|
|
20240115,183000,2624350900,21650,21650,21650,21650,0
|
|
20240115,182900,2624350900,21650,21650,21650,21650,0
|
|
20240115,182800,2624350900,21650,21650,21650,21650,0
|
|
20240115,182700,2624350900,21650,21650,21650,21650,0
|
|
20240115,182600,2624350900,21650,21650,21650,21650,0
|
|
20240115,182500,2624350900,21650,21650,21650,21650,0
|
|
20240115,182400,2624350900,21650,21650,21650,21650,0
|
|
20240115,182300,2624350900,21650,21650,21650,21650,0
|
|
20240115,182200,2624350900,21650,21650,21650,21650,0
|
|
20240115,182100,2624350900,21650,21650,21650,21650,0
|
|
20240115,182000,2624350900,21650,21650,21650,21650,0
|
|
20240115,181900,2624350900,21650,21650,21650,21650,0
|
|
20240115,181800,2624350900,21650,21650,21650,21650,0
|
|
20240115,181700,2624350900,21650,21650,21650,21650,0
|
|
20240115,181600,2624350900,21650,21650,21650,21650,0
|
|
20240115,181500,2624350900,21650,21650,21650,21650,0
|
|
20240115,181400,2624350900,21650,21650,21650,21650,0
|
|
20240115,181300,2624350900,21650,21650,21650,21650,0
|
|
20240115,181200,2624350900,21650,21650,21650,21650,0
|
|
20240115,181100,2624350900,21650,21650,21650,21650,0
|
|
20240115,181000,2624350900,21650,21650,21650,21650,0
|
|
20240115,180900,2624350900,21650,21650,21650,21650,0
|
|
20240115,180800,2624350900,21650,21650,21650,21650,0
|
|
20240115,180700,2624350900,21650,21650,21650,21650,0
|
|
20240115,180600,2624350900,21650,21650,21650,21650,0
|
|
20240115,180500,2624350900,21650,21650,21650,21650,0
|
|
20240115,180400,2624350900,21650,21650,21650,21650,4798
|
|
20240115,180300,2624350900,21650,21650,21650,21650,0
|
|
20240115,180200,2624350900,21650,21650,21650,21650,0
|
|
20240115,180100,2624350900,21650,21650,21650,21650,0
|
|
20240115,180000,2624350900,21650,21650,21650,21650,0
|
|
20240115,175900,2624350900,21650,21650,21650,21650,0
|
|
20240115,175800,2624350900,21650,21650,21650,21650,0
|
|
20240115,175700,2624350900,21650,21650,21650,21650,0
|
|
20240115,175600,2624350900,21650,21650,21650,21650,0
|
|
20240115,175500,2624350900,21650,21650,21650,21650,0
|
|
20240115,175400,2624350900,21650,21650,21650,21650,0
|
|
20240115,175300,2624350900,21650,21650,21650,21650,0
|
|
20240115,175200,2624350900,21650,21650,21650,21650,0
|
|
20240115,175100,2624350900,21650,21650,21650,21650,0
|
|
20240115,175000,2624350900,21650,21650,21650,21650,0
|
|
20240115,174900,2624350900,21650,21650,21650,21650,0
|
|
20240115,174800,2624350900,21650,21650,21650,21650,0
|
|
20240115,174700,2624350900,21650,21650,21650,21650,0
|
|
20240115,174600,2624350900,21650,21650,21650,21650,0
|
|
20240115,174500,2624350900,21650,21650,21650,21650,0
|
|
20240115,174400,2624350900,21650,21650,21650,21650,0
|
|
20240115,174300,2624350900,21650,21650,21650,21650,0
|
|
20240115,174200,2624350900,21650,21650,21650,21650,0
|
|
20240115,174100,2624350900,21650,21650,21650,21650,0
|
|
20240115,174000,2624350900,21650,21650,21650,21650,0
|
|
20240115,173900,2624350900,21650,21650,21650,21650,0
|
|
20240115,173800,2624350900,21650,21650,21650,21650,0
|
|
20240115,173700,2624350900,21650,21650,21650,21650,0
|
|
20240115,173600,2624350900,21650,21650,21650,21650,0
|
|
20240115,173500,2624350900,21650,21650,21650,21650,0
|
|
20240115,173400,2624350900,21650,21650,21650,21650,4798
|
|
20240115,173300,2624350900,21650,21650,21650,21650,0
|
|
20240115,173200,2624350900,21650,21650,21650,21650,0
|
|
20240115,173100,2624350900,21650,21650,21650,21650,0
|
|
20240115,173000,2624350900,21650,21650,21650,21650,0
|
|
20240115,172900,2624350900,21650,21650,21650,21650,0
|
|
20240115,172800,2624350900,21650,21650,21650,21650,0
|
|
20240115,172700,2624350900,21650,21650,21650,21650,0
|
|
20240115,172600,2624350900,21650,21650,21650,21650,0
|
|
20240115,172500,2624350900,21650,21650,21650,21650,0
|
|
20240115,172400,2624350900,21650,21650,21650,21650,0
|
|
20240115,172300,2624350900,21650,21650,21650,21650,0
|
|
20240115,172200,2624350900,21650,21650,21650,21650,0
|
|
20240115,172100,2624350900,21650,21650,21650,21650,0
|
|
20240115,172000,2624350900,21650,21650,21650,21650,0
|
|
20240115,171900,2624350900,21650,21650,21650,21650,0
|
|
20240115,171800,2624350900,21650,21650,21650,21650,0
|
|
20240115,171700,2624350900,21650,21650,21650,21650,0
|
|
20240115,171600,2624350900,21650,21650,21650,21650,0
|
|
20240115,171500,2624350900,21650,21650,21650,21650,0
|
|
20240115,171400,2624350900,21650,21650,21650,21650,0
|
|
20240115,171300,2624350900,21650,21650,21650,21650,0
|
|
20240115,171200,2624350900,21650,21650,21650,21650,0
|
|
20240115,171100,2624350900,21650,21650,21650,21650,0
|
|
20240115,171000,2624350900,21650,21650,21650,21650,0
|
|
20240115,170900,2624350900,21650,21650,21650,21650,0
|
|
20240115,170800,2624350900,21650,21650,21650,21650,0
|
|
20240115,170700,2624350900,21650,21650,21650,21650,0
|
|
20240115,170600,2624350900,21650,21650,21650,21650,0
|
|
20240115,170500,2624350900,21650,21650,21650,21650,0
|
|
20240115,170400,2624350900,21650,21650,21650,21650,4798
|
|
20240115,170300,2624350900,21650,21650,21650,21650,0
|
|
20240115,170200,2624350900,21650,21650,21650,21650,0
|
|
20240115,170100,2624350900,21650,21650,21650,21650,0
|
|
20240115,170000,2624350900,21650,21650,21650,21650,0
|
|
20240115,165900,2624350900,21650,21650,21650,21650,0
|
|
20240115,165800,2624350900,21650,21650,21650,21650,0
|
|
20240115,165700,2624350900,21650,21650,21650,21650,0
|
|
20240115,165600,2624350900,21650,21650,21650,21650,0
|
|
20240115,165500,2624350900,21650,21650,21650,21650,0
|
|
20240115,165400,2624350900,21650,21650,21650,21650,0
|
|
20240115,165300,2624350900,21650,21650,21650,21650,0
|
|
20240115,165200,2624350900,21650,21650,21650,21650,0
|
|
20240115,165100,2624350900,21650,21650,21650,21650,0
|
|
20240115,165000,2624350900,21650,21650,21650,21650,0
|
|
20240115,164900,2624350900,21650,21650,21650,21650,0
|
|
20240115,164800,2624350900,21650,21650,21650,21650,0
|
|
20240115,164700,2624350900,21650,21650,21650,21650,0
|
|
20240115,164600,2624350900,21650,21650,21650,21650,0
|
|
20240115,164500,2624350900,21650,21650,21650,21650,0
|
|
20240115,164400,2624350900,21650,21650,21650,21650,0
|
|
20240115,164300,2624350900,21650,21650,21650,21650,0
|
|
20240115,164200,2624350900,21650,21650,21650,21650,0
|
|
20240115,164100,2624350900,21650,21650,21650,21650,0
|
|
20240115,164000,2624350900,21650,21650,21650,21650,0
|
|
20240115,163900,2624350900,21650,21650,21650,21650,0
|
|
20240115,163800,2624350900,21650,21650,21650,21650,0
|
|
20240115,163700,2624350900,21650,21650,21650,21650,0
|
|
20240115,163600,2624350900,21650,21650,21650,21650,0
|
|
20240115,163500,2624350900,21650,21650,21650,21650,0
|
|
20240115,163400,2624350900,21650,21650,21650,21650,4798
|
|
20240115,163300,2624350900,21650,21650,21650,21650,0
|
|
20240115,163200,2624350900,21650,21650,21650,21650,0
|
|
20240115,163100,2624350900,21650,21650,21650,21650,0
|
|
20240115,163000,2624350900,21650,21650,21650,21650,0
|
|
20240115,162900,2624350900,21650,21650,21650,21650,0
|
|
20240115,162800,2624350900,21650,21650,21650,21650,0
|
|
20240115,162700,2624350900,21650,21650,21650,21650,0
|
|
20240115,162600,2624350900,21650,21650,21650,21650,0
|
|
20240115,162500,2624350900,21650,21650,21650,21650,0
|
|
20240115,162400,2624350900,21650,21650,21650,21650,0
|
|
20240115,162300,2624350900,21650,21650,21650,21650,0
|
|
20240115,162200,2624350900,21650,21650,21650,21650,0
|
|
20240115,162100,2624350900,21650,21650,21650,21650,0
|
|
20240115,162000,2624350900,21650,21650,21650,21650,0
|
|
20240115,161900,2624350900,21650,21650,21650,21650,0
|
|
20240115,161800,2624350900,21650,21650,21650,21650,0
|
|
20240115,161700,2624350900,21650,21650,21650,21650,0
|
|
20240115,161600,2624350900,21650,21650,21650,21650,0
|
|
20240115,161500,2624350900,21650,21650,21650,21650,0
|
|
20240115,161400,2624350900,21650,21650,21650,21650,0
|
|
20240115,161300,2624350900,21650,21650,21650,21650,0
|
|
20240115,161200,2624350900,21650,21650,21650,21650,0
|
|
20240115,161100,2624350900,21650,21650,21650,21650,0
|
|
20240115,161000,2624350900,21650,21650,21650,21650,0
|
|
20240115,160900,2624350900,21650,21650,21650,21650,0
|
|
20240115,160800,2624350900,21650,21650,21650,21650,0
|
|
20240115,160700,2624350900,21650,21650,21650,21650,0
|
|
20240115,160600,2624350900,21650,21650,21650,21650,0
|
|
20240115,160500,2624350900,21650,21650,21650,21650,0
|
|
20240115,160400,2624350900,21650,21650,21650,21650,4798
|
|
20240115,160300,2624350900,21650,21650,21650,21650,0
|
|
20240115,160200,2624350900,21650,21650,21650,21650,0
|
|
20240115,160100,2624350900,21650,21650,21650,21650,0
|
|
20240115,160000,2624350900,21650,21650,21650,21650,0
|
|
20240115,155900,2624350900,21650,21650,21650,21650,0
|
|
20240115,155800,2624350900,21650,21650,21650,21650,0
|
|
20240115,155700,2624350900,21650,21650,21650,21650,0
|
|
20240115,155600,2624350900,21650,21650,21650,21650,0
|
|
20240115,155500,2624350900,21650,21650,21650,21650,0
|
|
20240115,155400,2624350900,21650,21650,21650,21650,0
|
|
20240115,155300,2624350900,21650,21650,21650,21650,0
|
|
20240115,155200,2624350900,21650,21650,21650,21650,0
|
|
20240115,155100,2624350900,21650,21650,21650,21650,0
|
|
20240115,155000,2624350900,21650,21650,21650,21650,0
|
|
20240115,154900,2624350900,21650,21650,21650,21650,0
|
|
20240115,154800,2624350900,21650,21650,21650,21650,0
|
|
20240115,154700,2624350900,21650,21650,21650,21650,0
|
|
20240115,154600,2624350900,21650,21650,21650,21650,0
|
|
20240115,154500,2624350900,21650,21650,21650,21650,0
|
|
20240115,154400,2624350900,21650,21650,21650,21650,0
|
|
20240115,154300,2624350900,21650,21650,21650,21650,0
|
|
20240115,154200,2624350900,21650,21650,21650,21650,0
|
|
20240115,154100,2624350900,21650,21650,21650,21650,0
|
|
20240115,154000,2624350900,21650,21650,21650,21650,0
|
|
20240115,153900,2624350900,21650,21650,21650,21650,0
|
|
20240115,153800,2624350900,21650,21650,21650,21650,0
|
|
20240115,153700,2624350900,21650,21650,21650,21650,0
|
|
20240115,153600,2624350900,21650,21650,21650,21650,0
|
|
20240115,153500,2624350900,21650,21650,21650,21650,0
|
|
20240115,153400,2624350900,21650,21650,21650,21650,4798
|
|
20240115,153300,2624350900,21650,21650,21650,21650,0
|
|
20240115,153200,2624350900,21650,21650,21650,21650,0
|
|
20240115,153100,2624350900,21650,21650,21650,21650,0
|
|
20240115,153000,2624350900,21650,21650,21650,21650,4798
|
|
20240115,152900,2520474200,21650,21650,21650,21650,0
|
|
20240115,152800,2520474200,21650,21650,21650,21650,0
|
|
20240115,152700,2520474200,21650,21650,21650,21650,0
|
|
20240115,152600,2520474200,21650,21650,21650,21650,0
|
|
20240115,152500,2520474200,21650,21650,21650,21650,0
|
|
20240115,152400,2520474200,21650,21650,21650,21650,0
|
|
20240115,152300,2520474200,21650,21650,21650,21650,0
|
|
20240115,152200,2520474200,21650,21650,21650,21650,0
|
|
20240115,152100,2520474200,21650,21650,21650,21650,0
|
|
20240115,152000,2520474200,21650,21650,21650,21650,0
|
|
20240115,151900,2520474200,21650,21700,21700,21650,476
|
|
20240115,151800,2510164700,21700,21650,21700,21650,355
|
|
20240115,151700,2502478000,21650,21650,21700,21650,118
|
|
20240115,151600,2499919550,21650,21700,21700,21650,18
|
|
20240115,151500,2499529050,21700,21700,21750,21650,866
|
|
20240115,151400,2480739450,21700,21650,21700,21650,1201
|
|
20240115,151300,2454733600,21700,21700,21700,21700,107
|
|
20240115,151200,2452411700,21700,21650,21700,21650,372
|
|
20240115,151100,2444339350,21650,21650,21700,21650,235
|
|
20240115,151000,2439248050,21650,21650,21700,21650,225
|
|
20240115,150900,2434373700,21650,21650,21650,21650,125
|
|
20240115,150800,2431667450,21650,21650,21700,21600,715
|
|
20240115,150700,2416205900,21650,21650,21650,21650,126
|
|
20240115,150600,2413478000,21650,21650,21700,21650,1180
|
|
20240115,150500,2387927900,21650,21650,21650,21650,515
|
|
20240115,150400,2376778150,21650,21650,21700,21650,224
|
|
20240115,150300,2371925350,21650,21650,21700,21650,40
|
|
20240115,150200,2371059300,21700,21700,21700,21700,140
|
|
20240115,150100,2368021300,21700,21700,21750,21700,720
|
|
20240115,150000,2352397250,21650,21650,21700,21650,216
|
|
20240115,145900,2347713100,21650,21650,21700,21650,107
|
|
20240115,145800,2345393250,21650,21650,21700,21650,76
|
|
20240115,145700,2343745000,21650,21650,21700,21650,173
|
|
20240115,145600,2339996450,21650,21700,21700,21650,55
|
|
20240115,145500,2338805050,21700,21650,21700,21650,1629
|
|
20240115,145400,2303456900,21650,21700,21700,21650,251
|
|
20240115,145300,2298019650,21700,21700,21700,21650,227
|
|
20240115,145200,2293099950,21650,21700,21700,21650,222
|
|
20240115,145100,2288289850,21700,21700,21700,21650,112
|
|
20240115,145000,2285864800,21650,21650,21650,21600,233
|
|
20240115,144900,2280821300,21650,21650,21650,21600,86
|
|
20240115,144800,2278961500,21650,21650,21700,21650,252
|
|
20240115,144700,2273502450,21650,21650,21650,21650,144
|
|
20240115,144600,2270384850,21700,21650,21700,21650,233
|
|
20240115,144500,2265337300,21650,21650,21700,21650,231
|
|
20240115,144400,2260332900,21650,21650,21650,21650,82
|
|
20240115,144300,2258557600,21650,21650,21700,21650,136
|
|
20240115,144200,2255610100,21650,21750,21750,21650,51
|
|
20240115,144100,2254503300,21650,21650,21750,21650,737
|
|
20240115,144000,2238510750,21650,21650,21650,21650,145
|
|
20240115,143900,2235371500,21700,21650,21700,21650,156
|
|
20240115,143800,2231990800,21650,21700,21700,21650,168
|
|
20240115,143700,2228350550,21650,21650,21700,21650,289
|
|
20240115,143600,2222093200,21700,21650,21700,21650,904
|
|
20240115,143500,2202483300,21650,21650,21650,21650,133
|
|
20240115,143400,2199603850,21650,21650,21700,21650,817
|
|
20240115,143300,2181912750,21700,21650,21700,21650,95
|
|
20240115,143200,2179855750,21650,21700,21750,21650,900
|
|
20240115,143100,2160341850,21700,21750,21750,21700,877
|
|
20240115,143000,2141307700,21700,21700,21700,21600,6894
|
|
20240115,142900,1992045700,21700,21700,21750,21700,499
|
|
20240115,142800,1981214300,21700,21700,21750,21700,238
|
|
20240115,142700,1976049500,21700,21700,21750,21700,167
|
|
20240115,142600,1972422550,21700,21700,21700,21700,137
|
|
20240115,142500,1969449650,21700,21700,21750,21700,232
|
|
20240115,142400,1964411950,21700,21700,21700,21700,403
|
|
20240115,142300,1955666850,21750,21700,21750,21700,202
|
|
20240115,142200,1951280400,21700,21700,21750,21700,209
|
|
20240115,142100,1946741800,21700,21750,21750,21700,495
|
|
20240115,142000,1935998800,21700,21700,21750,21700,206
|
|
20240115,141900,1931525550,21700,21700,21750,21700,105
|
|
20240115,141800,1929246850,21700,21700,21750,21700,68
|
|
20240115,141700,1927768150,21700,21700,21750,21700,62
|
|
20240115,141600,1926420700,21800,21650,21800,21650,1240
|
|
20240115,141500,1899456650,21650,21650,21750,21650,205
|
|
20240115,141400,1895010050,21650,21650,21750,21650,499
|
|
20240115,141300,1884185850,21650,21700,21750,21650,499
|
|
20240115,141200,1873355500,21700,21750,21750,21700,147
|
|
20240115,141100,1870165550,21700,21700,21750,21700,273
|
|
20240115,141000,1864238150,21700,21700,21700,21700,40
|
|
20240115,140900,1863370150,21700,21750,21800,21700,307
|
|
20240115,140800,1856690050,21750,21700,21800,21700,106
|
|
20240115,140700,1854389400,21750,21750,21750,21700,172
|
|
20240115,140600,1850652600,21750,21700,21800,21700,206
|
|
20240115,140500,1846174300,21750,21700,21800,21700,331
|
|
20240115,140400,1838980100,21700,21750,21800,21700,650
|
|
20240115,140300,1824858800,21750,21750,21750,21750,103
|
|
20240115,140200,1822618550,21750,21800,21800,21750,128
|
|
20240115,140100,1819829200,21700,21800,21800,21700,6482
|
|
20240115,140000,1678829900,21800,21800,21850,21800,122
|
|
20240115,135900,1676167200,21800,21850,21850,21800,105
|
|
20240115,135800,1673874950,21800,21750,21800,21750,513
|
|
20240115,135700,1662695500,21750,21750,21800,21750,220
|
|
20240115,135600,1657907400,21750,21750,21800,21750,146
|
|
20240115,135500,1654731700,21750,21750,21800,21750,167
|
|
20240115,135400,1651096400,21750,21750,21800,21700,713
|
|
20240115,135300,1635588550,21750,21800,21800,21750,240
|
|
20240115,135200,1630360700,21800,21800,21800,21800,132
|
|
20240115,135100,1627483100,21850,21850,21850,21800,195
|
|
20240115,135000,1623228850,21850,21800,21850,21800,7
|
|
20240115,134900,1623076200,21800,21700,21800,21700,376
|
|
20240115,134800,1614889400,21800,21700,21800,21700,1235
|
|
20240115,134700,1588011850,21700,21700,21700,21700,107
|
|
20240115,134600,1585689950,21700,21700,21750,21700,113
|
|
20240115,134500,1583234750,21700,21700,21750,21700,266
|
|
20240115,134400,1577462350,21700,21700,21700,21700,789
|
|
20240115,134300,1560341050,21700,21750,21750,21700,184
|
|
20240115,134200,1556345150,21700,21700,21750,21700,169
|
|
20240115,134100,1552676950,21700,21700,21750,21700,226
|
|
20240115,134000,1547769700,21700,21700,21700,21700,138
|
|
20240115,133900,1544775100,21700,21700,21750,21700,289
|
|
20240115,133800,1538500500,21700,21700,21700,21700,60
|
|
20240115,133700,1537198500,21750,21700,21750,21700,218
|
|
20240115,133600,1532462150,21750,21700,21750,21700,130
|
|
20240115,133500,1529640950,21750,21750,21750,21700,219
|
|
20240115,133400,1524884300,21750,21750,21750,21700,237
|
|
20240115,133300,1519734650,21700,21700,21700,21700,87
|
|
20240115,133200,1517846750,21700,21700,21750,21700,223
|
|
20240115,133100,1513004450,21700,21700,21750,21700,181
|
|
20240115,133000,1509076550,21700,21700,21750,21700,57
|
|
20240115,132900,1507839600,21700,21700,21700,21700,123
|
|
20240115,132800,1505170500,21700,21700,21750,21700,222
|
|
20240115,132700,1500352900,21700,21700,21700,21700,179
|
|
20240115,132600,1496468600,21700,21700,21750,21700,227
|
|
20240115,132500,1491541700,21700,21700,21750,21700,181
|
|
20240115,132400,1487613800,21700,21700,21700,21700,628
|
|
20240115,132300,1473986200,21700,21700,21750,21700,187
|
|
20240115,132200,1469927800,21750,21700,21750,21700,7
|
|
20240115,132100,1469775700,21700,21750,21750,21700,188
|
|
20240115,132000,1465691800,21700,21750,21750,21700,122
|
|
20240115,131900,1463042400,21800,21750,21800,21750,167
|
|
20240115,131800,1459410000,21700,21750,21750,21700,158
|
|
20240115,131700,1455978450,21750,21750,21750,21750,20
|
|
20240115,131600,1455543450,21800,21700,21800,21700,102
|
|
20240115,131500,1453325550,21750,21750,21750,21750,1343
|
|
20240115,131400,1424115300,21750,21800,21800,21750,1440
|
|
20240115,131300,1392739200,21750,21750,21800,21700,208
|
|
20240115,131200,1388216100,21750,21750,21750,21700,164
|
|
20240115,131100,1384653250,21750,21750,21800,21700,718
|
|
20240115,131000,1369040200,21750,21750,21750,21750,126
|
|
20240115,130900,1366299700,21750,21750,21750,21750,86
|
|
20240115,130800,1364429200,21800,21750,21800,21750,1512
|
|
20240115,130700,1331543000,21800,21750,21800,21750,186
|
|
20240115,130600,1327497450,21750,21750,21750,21750,37
|
|
20240115,130500,1326692700,21750,21750,21800,21750,93
|
|
20240115,130400,1324669650,21750,21750,21750,21750,83
|
|
20240115,130300,1322864400,21800,21800,21800,21800,169
|
|
20240115,130200,1319180200,21850,21750,21850,21750,87
|
|
20240115,130100,1317287550,21750,21750,21750,21750,313
|
|
20240115,130000,1310479800,21800,21800,21800,21750,406
|
|
20240115,125900,1301633150,21800,21800,21850,21800,43
|
|
20240115,125800,1300695550,21800,21800,21800,21800,85
|
|
20240115,125700,1298842550,21800,21800,21800,21800,84
|
|
20240115,125600,1297011350,21850,21800,21850,21800,292
|
|
20240115,125500,1290645550,21800,21800,21850,21800,113
|
|
20240115,125400,1288182100,21800,21850,21850,21800,60
|
|
20240115,125300,1286873900,21800,21800,21800,21800,1
|
|
20240115,125200,1286852100,21850,21750,21850,21750,116
|
|
20240115,125100,1284325700,21800,21800,21800,21800,81
|
|
20240115,125000,1282559900,21800,21800,21800,21750,184
|
|
20240115,124900,1278552850,21800,21800,21800,21750,1030
|
|
20240115,124800,1256103000,21800,21850,21850,21800,163
|
|
20240115,124700,1252549300,21850,21850,21850,21750,94
|
|
20240115,124600,1250496900,21850,21800,21850,21750,102
|
|
20240115,124500,1248276450,21800,21800,21850,21750,107
|
|
20240115,124400,1245946200,21800,21800,21800,21800,174
|
|
20240115,124300,1242153000,21800,21850,21850,21800,102
|
|
20240115,124200,1239924400,21850,21850,21850,21850,4
|
|
20240115,124100,1239837000,21850,21850,21850,21800,84
|
|
20240115,124000,1238001650,21850,21850,21850,21850,10
|
|
20240115,123900,1237783150,21850,21800,21850,21800,632
|
|
20240115,123800,1223982150,21750,21750,21750,21750,85
|
|
20240115,123700,1222133400,21750,21750,21750,21750,86
|
|
20240115,123600,1220262900,21850,21750,21850,21750,126
|
|
20240115,123500,1217522000,21750,21750,21750,21750,308
|
|
20240115,123400,1210823000,21750,21850,21850,21750,86
|
|
20240115,123300,1208952100,21750,21800,21850,21750,179
|
|
20240115,123200,1205051250,21800,21800,21800,21800,161
|
|
20240115,123100,1201541450,21800,21850,21850,21800,129
|
|
20240115,123000,1198729050,21800,21800,21800,21800,5
|
|
20240115,122900,1198620050,21800,21800,21800,21800,3
|
|
20240115,122800,1198554650,21850,21850,21850,21800,7
|
|
20240115,122700,1198401800,21750,21750,21750,21750,2
|
|
20240115,122600,1198358300,21800,21750,21800,21750,729
|
|
20240115,122500,1182470550,21700,21800,21800,21700,87
|
|
20240115,122400,1180582250,21800,21700,21800,21700,165
|
|
20240115,122300,1176997600,21700,21700,21700,21700,82
|
|
20240115,122200,1175218200,21800,21750,21800,21750,204
|
|
20240115,122100,1170781050,21750,21750,21750,21750,122
|
|
20240115,122000,1168127550,21750,21750,21800,21750,86
|
|
20240115,121900,1166257000,21800,21750,21800,21750,6
|
|
20240115,121800,1166126300,21750,21750,21750,21750,1
|
|
20240115,121700,1166104550,21750,21800,21800,21750,34
|
|
20240115,121600,1165364850,21750,21750,21750,21750,4
|
|
20240115,121500,1165277850,21800,21750,21800,21750,408
|
|
20240115,121400,1156389700,21750,21800,21800,21700,144
|
|
20240115,121300,1153261000,21800,21700,21800,21700,102
|
|
20240115,121200,1151045700,21800,21750,21800,21750,132
|
|
20240115,121100,1148174200,21750,21800,21800,21750,6
|
|
20240115,121000,1148043500,21750,21750,21750,21750,84
|
|
20240115,120900,1146216500,21750,21700,21750,21700,183
|
|
20240115,120800,1142241100,21700,21800,21800,21700,45
|
|
20240115,120700,1141264200,21800,21750,21800,21750,208
|
|
20240115,120600,1136738200,21750,21750,21750,21750,129
|
|
20240115,120500,1133932450,21750,21750,21800,21750,103
|
|
20240115,120400,1131692000,21750,21750,21750,21750,123
|
|
20240115,120300,1129016750,21750,21750,21750,21750,0
|
|
20240115,120200,1129016750,21750,21750,21800,21750,102
|
|
20240115,120100,1126798050,21750,21750,21800,21750,80
|
|
20240115,120000,1125058000,21750,21850,21850,21750,109
|
|
20240115,115900,1122681800,21850,21800,21850,21800,9
|
|
20240115,115800,1122485400,21800,21850,21850,21800,2
|
|
20240115,115700,1122441750,21850,21800,21900,21800,8
|
|
20240115,115600,1122266850,21850,21750,21850,21700,3699
|
|
20240115,115500,1041637000,21750,21750,21750,21750,56
|
|
20240115,115400,1040419000,21750,21800,21800,21750,89
|
|
20240115,115300,1038483100,21750,21750,21750,21750,84
|
|
20240115,115200,1036656100,21750,21750,21750,21750,87
|
|
20240115,115100,1034763850,21750,21750,21800,21750,29
|
|
20240115,115000,1034131900,21750,21800,21800,21750,103
|
|
20240115,114900,1031886650,21750,21750,21800,21750,452
|
|
20240115,114800,1022052150,21750,21700,21800,21700,677
|
|
20240115,114700,1007331350,21700,21700,21700,21700,2
|
|
20240115,114600,1007287950,21700,21750,21750,21700,94
|
|
20240115,114500,1005247650,21700,21700,21750,21700,127
|
|
20240115,114400,1002491550,21750,21700,21750,21700,86
|
|
20240115,114300,1000625300,21700,21700,21700,21700,121
|
|
20240115,114200,997999600,21750,21700,21750,21700,116
|
|
20240115,114100,995480800,21750,21700,21750,21700,86
|
|
20240115,114000,993614500,21700,21700,21750,21700,69
|
|
20240115,113900,992115800,21700,21700,21750,21700,91
|
|
20240115,113800,990140750,21700,21700,21700,21700,84
|
|
20240115,113700,988317950,21750,21800,21800,21700,85
|
|
20240115,113600,986469150,21750,21750,21750,21750,362
|
|
20240115,113500,978595650,21750,21750,21750,21750,44
|
|
20240115,113400,977638650,21750,21750,21750,21700,855
|
|
20240115,113300,959046550,21700,21700,21700,21700,86
|
|
20240115,113200,957180350,21750,21750,21750,21700,58
|
|
20240115,113100,955920950,21700,21700,21750,21700,122
|
|
20240115,113000,953271850,21700,21700,21700,21700,123
|
|
20240115,112900,950602750,21700,21700,21700,21700,212
|
|
20240115,112800,946002350,21700,21700,21750,21700,177
|
|
20240115,112700,942160950,21700,21750,21750,21700,126
|
|
20240115,112600,939426600,21700,21700,21700,21700,170
|
|
20240115,112500,935737600,21700,21700,21750,21700,375
|
|
20240115,112400,927596950,21700,21750,21750,21700,5
|
|
20240115,112300,927488400,21700,21700,21700,21700,124
|
|
20240115,112200,924797600,21700,21700,21750,21700,476
|
|
20240115,112100,914468200,21700,21700,21750,21700,143
|
|
20240115,112000,911364100,21700,21750,21750,21700,122
|
|
20240115,111900,908716650,21750,21700,21750,21700,625
|
|
20240115,111800,895153950,21700,21750,21750,21700,103
|
|
20240115,111700,892917850,21700,21750,21750,21700,87
|
|
20240115,111600,891029750,21700,21700,21700,21700,38
|
|
20240115,111500,890205150,21700,21700,21750,21700,160
|
|
20240115,111400,886733100,21700,21750,21750,21700,88
|
|
20240115,111300,884823250,21700,21750,21750,21700,543
|
|
20240115,111200,873020850,21750,21750,21750,21750,187
|
|
20240115,111100,868953600,21750,21750,21800,21750,574
|
|
20240115,111000,856467350,21750,21800,21800,21750,155
|
|
20240115,110900,853094600,21800,21750,21800,21750,86
|
|
20240115,110800,851224050,21750,21700,21800,21700,49
|
|
20240115,110700,850158150,21750,21750,21800,21750,179
|
|
20240115,110600,846264850,21750,21750,21750,21750,96
|
|
20240115,110500,844176850,21750,21700,21800,21700,9
|
|
20240115,110400,843981000,21800,21750,21800,21750,428
|
|
20240115,110300,834663250,21700,21750,21750,21700,753
|
|
20240115,110200,818285600,21750,21700,21750,21700,127
|
|
20240115,110100,815529500,21750,21700,21750,21700,159
|
|
20240115,110000,812078900,21700,21700,21700,21700,14
|
|
20240115,105900,811775100,21750,21750,21750,21700,146
|
|
20240115,105800,808606650,21700,21700,21700,21700,169
|
|
20240115,105700,804939350,21750,21700,21750,21700,126
|
|
20240115,105600,802204950,21700,21700,21700,21700,103
|
|
20240115,105500,799969850,21700,21700,21700,21700,244
|
|
20240115,105400,794675050,21750,21700,21750,21650,629
|
|
20240115,105300,781008650,21700,21700,21700,21700,726
|
|
20240115,105200,765254450,21750,21700,21750,21700,66
|
|
20240115,105100,763822200,21750,21750,21750,21700,1101
|
|
20240115,105000,739905450,21700,21750,21750,21700,385
|
|
20240115,104900,731535800,21750,21700,21750,21700,182
|
|
20240115,104800,727583550,21750,21700,21750,21700,139
|
|
20240115,104700,724566450,21700,21800,21800,21700,2733
|
|
20240115,104600,665153350,21800,21800,21800,21800,1733
|
|
20240115,104500,627373950,21850,21800,21850,21800,1630
|
|
20240115,104400,591839750,21850,21850,21850,21850,1004
|
|
20240115,104300,569902350,21850,21850,21900,21850,176
|
|
20240115,104200,566056000,21900,21900,21900,21850,288
|
|
20240115,104100,559762900,21850,21900,21900,21850,336
|
|
20240115,104000,552418650,21900,21950,21950,21900,7122
|
|
20240115,103900,396345300,22000,21950,22000,21950,277
|
|
20240115,103800,390264950,21950,21950,21950,21950,83
|
|
20240115,103700,388443100,21950,21950,22000,21950,89
|
|
20240115,103600,386489300,21950,21950,21950,21950,0
|
|
20240115,103500,386489300,21950,21950,21950,21950,79
|
|
20240115,103400,384755250,22000,22000,22000,21950,12
|
|
20240115,103300,384491600,22000,21950,22000,21950,23
|
|
20240115,103200,383985650,21950,21950,21950,21900,1577
|
|
20240115,103100,349372400,22000,22000,22000,21950,104
|
|
20240115,103000,347089400,22000,22000,22000,22000,10
|
|
20240115,102900,346869400,22000,22000,22000,22000,10
|
|
20240115,102800,346649400,22000,22000,22000,22000,4
|
|
20240115,102700,346561400,21950,21950,21950,21950,38
|
|
20240115,102600,345727300,21950,22000,22000,21950,53
|
|
20240115,102500,344561400,22000,22000,22000,22000,24
|
|
20240115,102400,344033400,22000,22000,22000,22000,0
|
|
20240115,102300,344033400,22000,22000,22000,22000,0
|
|
20240115,102200,344033400,22000,22000,22000,22000,14
|
|
20240115,102100,343725400,22000,22000,22000,22000,11
|
|
20240115,102000,343483400,22000,22000,22000,22000,7
|
|
20240115,101900,343329400,22000,22000,22000,22000,0
|
|
20240115,101800,343329400,22000,22000,22000,22000,0
|
|
20240115,101700,343329400,22000,22000,22000,22000,4
|
|
20240115,101600,343241400,22000,22000,22000,22000,1
|
|
20240115,101500,343219400,21950,22000,22000,21950,425
|
|
20240115,101400,333873350,22000,22000,22000,22000,9
|
|
20240115,101300,333675350,22000,22000,22000,22000,101
|
|
20240115,101200,331453350,22000,22000,22000,21950,166
|
|
20240115,101100,327804350,22000,22000,22000,22000,18
|
|
20240115,101000,327408350,22000,22000,22000,22000,0
|
|
20240115,100900,327408350,22000,22000,22000,22000,11
|
|
20240115,100800,327166350,22000,22000,22000,22000,4
|
|
20240115,100700,327078350,21900,21950,21950,21900,181
|
|
20240115,100600,323108000,21950,21950,21950,21950,300
|
|
20240115,100500,316523000,22000,22000,22000,21950,383
|
|
20240115,100400,308100950,21950,21950,21950,21950,190
|
|
20240115,100300,303930450,21950,21950,21950,21950,100
|
|
20240115,100200,301735450,22000,21950,22000,21950,45
|
|
20240115,100100,300747550,22000,21950,22000,21950,126
|
|
20240115,100000,297980350,21950,22000,22000,21950,233
|
|
20240115,095900,292864350,21950,21950,21950,21950,0
|
|
20240115,095800,292864350,21950,22000,22000,21950,14
|
|
20240115,095700,292556500,22000,22000,22000,22000,76
|
|
20240115,095600,290884500,21950,21950,21950,21950,49
|
|
20240115,095500,289808950,22000,22000,22000,21950,92
|
|
20240115,095400,287785900,22000,22000,22000,22000,60
|
|
20240115,095300,286465900,22000,22000,22000,22000,74
|
|
20240115,095200,284837900,22000,22050,22050,22000,51
|
|
20240115,095100,283715850,22050,22050,22050,22050,4
|
|
20240115,095000,283627650,22000,22000,22000,22000,119
|
|
20240115,094900,281009650,22050,22050,22050,22050,2
|
|
20240115,094800,280965550,22050,22000,22050,22000,59
|
|
20240115,094700,279667350,22000,22000,22000,21950,67
|
|
20240115,094600,278195350,22000,22050,22050,22000,34
|
|
20240115,094500,277446850,22050,22000,22050,22000,41
|
|
20240115,094400,276544650,22000,22000,22000,22000,79
|
|
20240115,094300,274806650,22000,22000,22000,22000,52
|
|
20240115,094200,273662650,22050,22000,22050,22000,45
|
|
20240115,094100,272672450,22050,22000,22050,22000,611
|
|
20240115,094000,259230250,21950,22050,22050,21950,1712
|
|
20240115,093900,221628550,22050,22000,22050,21950,130
|
|
20240115,093800,218770450,22050,22000,22050,22000,43
|
|
20240115,093700,217824350,22000,22050,22050,22000,43
|
|
20240115,093600,216878150,22050,22050,22050,22050,3
|
|
20240115,093500,216812000,22050,22000,22050,21950,898
|
|
20240115,093400,197080050,22000,22000,22000,22000,806
|
|
20240115,093300,179348050,21950,21950,21950,21950,38
|
|
20240115,093200,178513950,22000,22050,22050,22000,570
|
|
20240115,093100,165973400,22050,22050,22050,22050,5
|
|
20240115,093000,165863150,21950,21950,21950,21950,1
|
|
20240115,092900,165841200,22000,22000,22000,22000,126
|
|
20240115,092800,163069200,22000,22100,22100,22000,275
|
|
20240115,092700,157018800,22000,22050,22050,22000,131
|
|
20240115,092600,154133250,22050,22050,22050,22050,4
|
|
20240115,092500,154045050,22000,21950,22000,21950,170
|
|
20240115,092400,150306950,22000,22000,22000,21950,36
|
|
20240115,092300,149515950,21950,21950,21950,21950,12
|
|
20240115,092200,149252550,21950,22000,22000,21950,491
|
|
20240115,092100,138475050,21950,22100,22100,21950,836
|
|
20240115,092000,120063200,22100,22150,22150,22100,112
|
|
20240115,091900,117587800,22100,22100,22100,22100,6
|
|
20240115,091800,117455200,22100,22100,22100,22100,94
|
|
20240115,091700,115377800,22100,22150,22150,22100,32
|
|
20240115,091600,114670550,22100,22100,22100,22100,1
|
|
20240115,091500,114648450,22100,22050,22100,22050,363
|
|
20240115,091400,106630100,22100,22050,22100,22000,269
|
|
20240115,091300,100706100,22000,22100,22100,22000,104
|
|
20240115,091200,98415950,22100,22050,22100,22050,4
|
|
20240115,091100,98327600,22050,22050,22050,22050,73
|
|
20240115,091000,96717950,22050,22000,22050,22000,243
|
|
20240115,090900,91359850,21950,21950,21950,21950,145
|
|
20240115,090800,88177100,21950,21950,22100,21950,287
|
|
20240115,090700,81861850,21950,21950,21950,21950,53
|
|
20240115,090600,80698500,22000,22000,22000,22000,35
|
|
20240115,090500,79928500,22000,22000,22000,21950,4
|
|
20240115,090400,79840550,21950,21900,21950,21900,251
|
|
20240115,090300,74338850,21950,21950,21950,21950,515
|
|
20240115,090200,63034600,21950,22000,22050,21950,609
|
|
20240115,090100,49623650,22000,22000,22100,22000,109
|
|
20240115,090000,47224150,22000,22200,22250,22000,2131
|