627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,192400,10776253750,22250,22250,22250,22250,5362
|
|
20250124,192300,10776253750,22250,22250,22250,22250,0
|
|
20250124,192200,10776253750,22250,22250,22250,22250,0
|
|
20250124,192100,10776253750,22250,22250,22250,22250,0
|
|
20250124,192000,10776253750,22250,22250,22250,22250,0
|
|
20250124,191900,10776253750,22250,22250,22250,22250,0
|
|
20250124,191800,10776253750,22250,22250,22250,22250,0
|
|
20250124,191700,10776253750,22250,22250,22250,22250,0
|
|
20250124,191600,10776253750,22250,22250,22250,22250,0
|
|
20250124,191500,10776253750,22250,22250,22250,22250,0
|
|
20250124,191400,10776253750,22250,22250,22250,22250,0
|
|
20250124,191300,10776253750,22250,22250,22250,22250,0
|
|
20250124,191200,10776253750,22250,22250,22250,22250,0
|
|
20250124,191100,10776253750,22250,22250,22250,22250,0
|
|
20250124,191000,10776253750,22250,22250,22250,22250,0
|
|
20250124,190900,10776253750,22250,22250,22250,22250,0
|
|
20250124,190800,10776253750,22250,22250,22250,22250,0
|
|
20250124,190700,10776253750,22250,22250,22250,22250,0
|
|
20250124,190600,10776253750,22250,22250,22250,22250,0
|
|
20250124,190500,10776253750,22250,22250,22250,22250,0
|
|
20250124,190400,10776253750,22250,22250,22250,22250,0
|
|
20250124,190300,10776253750,22250,22250,22250,22250,0
|
|
20250124,190200,10776253750,22250,22250,22250,22250,0
|
|
20250124,190100,10776253750,22250,22250,22250,22250,0
|
|
20250124,190000,10776253750,22250,22250,22250,22250,0
|
|
20250124,185900,10776253750,22250,22250,22250,22250,0
|
|
20250124,185800,10776253750,22250,22250,22250,22250,0
|
|
20250124,185700,10776253750,22250,22250,22250,22250,0
|
|
20250124,185600,10776253750,22250,22250,22250,22250,0
|
|
20250124,185500,10776253750,22250,22250,22250,22250,0
|
|
20250124,185400,10776253750,22250,22250,22250,22250,5362
|
|
20250124,185300,10776253750,22250,22250,22250,22250,0
|
|
20250124,185200,10776253750,22250,22250,22250,22250,0
|
|
20250124,185100,10776253750,22250,22250,22250,22250,0
|
|
20250124,185000,10776253750,22250,22250,22250,22250,0
|
|
20250124,184900,10776253750,22250,22250,22250,22250,0
|
|
20250124,184800,10776253750,22250,22250,22250,22250,0
|
|
20250124,184700,10776253750,22250,22250,22250,22250,0
|
|
20250124,184600,10776253750,22250,22250,22250,22250,0
|
|
20250124,184500,10776253750,22250,22250,22250,22250,0
|
|
20250124,184400,10776253750,22250,22250,22250,22250,0
|
|
20250124,184300,10776253750,22250,22250,22250,22250,0
|
|
20250124,184200,10776253750,22250,22250,22250,22250,0
|
|
20250124,184100,10776253750,22250,22250,22250,22250,0
|
|
20250124,184000,10776253750,22250,22250,22250,22250,0
|
|
20250124,183900,10776253750,22250,22250,22250,22250,0
|
|
20250124,183800,10776253750,22250,22250,22250,22250,0
|
|
20250124,183700,10776253750,22250,22250,22250,22250,0
|
|
20250124,183600,10776253750,22250,22250,22250,22250,0
|
|
20250124,183500,10776253750,22250,22250,22250,22250,0
|
|
20250124,183400,10776253750,22250,22250,22250,22250,0
|
|
20250124,183300,10776253750,22250,22250,22250,22250,0
|
|
20250124,183200,10776253750,22250,22250,22250,22250,0
|
|
20250124,183100,10776253750,22250,22250,22250,22250,0
|
|
20250124,183000,10776253750,22250,22250,22250,22250,0
|
|
20250124,182900,10776253750,22250,22250,22250,22250,0
|
|
20250124,182800,10776253750,22250,22250,22250,22250,0
|
|
20250124,182700,10776253750,22250,22250,22250,22250,0
|
|
20250124,182600,10776253750,22250,22250,22250,22250,0
|
|
20250124,182500,10776253750,22250,22250,22250,22250,0
|
|
20250124,182400,10776253750,22250,22250,22250,22250,5362
|
|
20250124,182300,10776253750,22250,22250,22250,22250,0
|
|
20250124,182200,10776253750,22250,22250,22250,22250,0
|
|
20250124,182100,10776253750,22250,22250,22250,22250,0
|
|
20250124,182000,10776253750,22250,22250,22250,22250,0
|
|
20250124,181900,10776253750,22250,22250,22250,22250,0
|
|
20250124,181800,10776253750,22250,22250,22250,22250,0
|
|
20250124,181700,10776253750,22250,22250,22250,22250,0
|
|
20250124,181600,10776253750,22250,22250,22250,22250,0
|
|
20250124,181500,10776253750,22250,22250,22250,22250,0
|
|
20250124,181400,10776253750,22250,22250,22250,22250,0
|
|
20250124,181300,10776253750,22250,22250,22250,22250,0
|
|
20250124,181200,10776253750,22250,22250,22250,22250,0
|
|
20250124,181100,10776253750,22250,22250,22250,22250,0
|
|
20250124,181000,10776253750,22250,22250,22250,22250,0
|
|
20250124,180900,10776253750,22250,22250,22250,22250,0
|
|
20250124,180800,10776253750,22250,22250,22250,22250,0
|
|
20250124,180700,10776253750,22250,22250,22250,22250,0
|
|
20250124,180600,10776253750,22250,22250,22250,22250,0
|
|
20250124,180500,10776253750,22250,22250,22250,22250,0
|
|
20250124,180400,10776253750,22250,22250,22250,22250,0
|
|
20250124,180300,10776253750,22250,22250,22250,22250,0
|
|
20250124,180200,10776253750,22250,22250,22250,22250,0
|
|
20250124,180100,10776253750,22250,22250,22250,22250,0
|
|
20250124,180000,10776253750,22250,22250,22250,22250,0
|
|
20250124,175900,10776253750,22250,22250,22250,22250,0
|
|
20250124,175800,10776253750,22250,22250,22250,22250,0
|
|
20250124,175700,10776253750,22250,22250,22250,22250,0
|
|
20250124,175600,10776253750,22250,22250,22250,22250,0
|
|
20250124,175500,10776253750,22250,22250,22250,22250,0
|
|
20250124,175400,10776253750,22250,22250,22250,22250,5362
|
|
20250124,175300,10776253750,22250,22250,22250,22250,0
|
|
20250124,175200,10776253750,22250,22250,22250,22250,0
|
|
20250124,175100,10776253750,22250,22250,22250,22250,0
|
|
20250124,175000,10776253750,22250,22250,22250,22250,0
|
|
20250124,174900,10776253750,22250,22250,22250,22250,0
|
|
20250124,174800,10776253750,22250,22250,22250,22250,0
|
|
20250124,174700,10776253750,22250,22250,22250,22250,0
|
|
20250124,174600,10776253750,22250,22250,22250,22250,0
|
|
20250124,174500,10776253750,22250,22250,22250,22250,0
|
|
20250124,174400,10776253750,22250,22250,22250,22250,0
|
|
20250124,174300,10776253750,22250,22250,22250,22250,0
|
|
20250124,174200,10776253750,22250,22250,22250,22250,0
|
|
20250124,174100,10776253750,22250,22250,22250,22250,0
|
|
20250124,174000,10776253750,22250,22250,22250,22250,0
|
|
20250124,173900,10776253750,22250,22250,22250,22250,0
|
|
20250124,173800,10776253750,22250,22250,22250,22250,0
|
|
20250124,173700,10776253750,22250,22250,22250,22250,0
|
|
20250124,173600,10776253750,22250,22250,22250,22250,0
|
|
20250124,173500,10776253750,22250,22250,22250,22250,0
|
|
20250124,173400,10776253750,22250,22250,22250,22250,0
|
|
20250124,173300,10776253750,22250,22250,22250,22250,0
|
|
20250124,173200,10776253750,22250,22250,22250,22250,0
|
|
20250124,173100,10776253750,22250,22250,22250,22250,0
|
|
20250124,173000,10776253750,22250,22250,22250,22250,0
|
|
20250124,172900,10776253750,22250,22250,22250,22250,0
|
|
20250124,172800,10776253750,22250,22250,22250,22250,0
|
|
20250124,172700,10776253750,22250,22250,22250,22250,0
|
|
20250124,172600,10776253750,22250,22250,22250,22250,0
|
|
20250124,172500,10776253750,22250,22250,22250,22250,0
|
|
20250124,172400,10776253750,22250,22250,22250,22250,5362
|
|
20250124,172300,10776253750,22250,22250,22250,22250,0
|
|
20250124,172200,10776253750,22250,22250,22250,22250,0
|
|
20250124,172100,10776253750,22250,22250,22250,22250,0
|
|
20250124,172000,10776253750,22250,22250,22250,22250,0
|
|
20250124,171900,10776253750,22250,22250,22250,22250,0
|
|
20250124,171800,10776253750,22250,22250,22250,22250,0
|
|
20250124,171700,10776253750,22250,22250,22250,22250,0
|
|
20250124,171600,10776253750,22250,22250,22250,22250,0
|
|
20250124,171500,10776253750,22250,22250,22250,22250,0
|
|
20250124,171400,10776253750,22250,22250,22250,22250,0
|
|
20250124,171300,10776253750,22250,22250,22250,22250,0
|
|
20250124,171200,10776253750,22250,22250,22250,22250,0
|
|
20250124,171100,10776253750,22250,22250,22250,22250,0
|
|
20250124,171000,10776253750,22250,22250,22250,22250,0
|
|
20250124,170900,10776253750,22250,22250,22250,22250,0
|
|
20250124,170800,10776253750,22250,22250,22250,22250,0
|
|
20250124,170700,10776253750,22250,22250,22250,22250,0
|
|
20250124,170600,10776253750,22250,22250,22250,22250,0
|
|
20250124,170500,10776253750,22250,22250,22250,22250,0
|
|
20250124,170400,10776253750,22250,22250,22250,22250,0
|
|
20250124,170300,10776253750,22250,22250,22250,22250,0
|
|
20250124,170200,10776253750,22250,22250,22250,22250,0
|
|
20250124,170100,10776253750,22250,22250,22250,22250,0
|
|
20250124,170000,10776253750,22250,22250,22250,22250,0
|
|
20250124,165900,10776253750,22250,22250,22250,22250,0
|
|
20250124,165800,10776253750,22250,22250,22250,22250,0
|
|
20250124,165700,10776253750,22250,22250,22250,22250,0
|
|
20250124,165600,10776253750,22250,22250,22250,22250,0
|
|
20250124,165500,10776253750,22250,22250,22250,22250,0
|
|
20250124,165400,10776253750,22250,22250,22250,22250,5362
|
|
20250124,165300,10776253750,22250,22250,22250,22250,0
|
|
20250124,165200,10776253750,22250,22250,22250,22250,0
|
|
20250124,165100,10776253750,22250,22250,22250,22250,0
|
|
20250124,165000,10776253750,22250,22250,22250,22250,0
|
|
20250124,164900,10776253750,22250,22250,22250,22250,0
|
|
20250124,164800,10776253750,22250,22250,22250,22250,0
|
|
20250124,164700,10776253750,22250,22250,22250,22250,0
|
|
20250124,164600,10776253750,22250,22250,22250,22250,0
|
|
20250124,164500,10776253750,22250,22250,22250,22250,0
|
|
20250124,164400,10776253750,22250,22250,22250,22250,0
|
|
20250124,164300,10776253750,22250,22250,22250,22250,0
|
|
20250124,164200,10776253750,22250,22250,22250,22250,0
|
|
20250124,164100,10776253750,22250,22250,22250,22250,0
|
|
20250124,164000,10776253750,22250,22250,22250,22250,0
|
|
20250124,163900,10776253750,22250,22250,22250,22250,0
|
|
20250124,163800,10776253750,22250,22250,22250,22250,0
|
|
20250124,163700,10776253750,22250,22250,22250,22250,0
|
|
20250124,163600,10776253750,22250,22250,22250,22250,0
|
|
20250124,163500,10776253750,22250,22250,22250,22250,0
|
|
20250124,163400,10776253750,22250,22250,22250,22250,0
|
|
20250124,163300,10776253750,22250,22250,22250,22250,0
|
|
20250124,163200,10776253750,22250,22250,22250,22250,0
|
|
20250124,163100,10776253750,22250,22250,22250,22250,0
|
|
20250124,163000,10776253750,22250,22250,22250,22250,0
|
|
20250124,162900,10776253750,22250,22250,22250,22250,0
|
|
20250124,162800,10776253750,22250,22250,22250,22250,0
|
|
20250124,162700,10776253750,22250,22250,22250,22250,0
|
|
20250124,162600,10776253750,22250,22250,22250,22250,0
|
|
20250124,162500,10776253750,22250,22250,22250,22250,0
|
|
20250124,162400,10776253750,22250,22250,22250,22250,5362
|
|
20250124,162300,10776253750,22250,22250,22250,22250,0
|
|
20250124,162200,10776253750,22250,22250,22250,22250,0
|
|
20250124,162100,10776253750,22250,22250,22250,22250,0
|
|
20250124,162000,10776253750,22250,22250,22250,22250,0
|
|
20250124,161900,10776253750,22250,22250,22250,22250,0
|
|
20250124,161800,10776253750,22250,22250,22250,22250,0
|
|
20250124,161700,10776253750,22250,22250,22250,22250,0
|
|
20250124,161600,10776253750,22250,22250,22250,22250,0
|
|
20250124,161500,10776253750,22250,22250,22250,22250,0
|
|
20250124,161400,10776253750,22250,22250,22250,22250,0
|
|
20250124,161300,10776253750,22250,22250,22250,22250,0
|
|
20250124,161200,10776253750,22250,22250,22250,22250,0
|
|
20250124,161100,10776253750,22250,22250,22250,22250,0
|
|
20250124,161000,10776253750,22250,22250,22250,22250,0
|
|
20250124,160900,10776253750,22250,22250,22250,22250,0
|
|
20250124,160800,10776253750,22250,22250,22250,22250,0
|
|
20250124,160700,10776253750,22250,22250,22250,22250,0
|
|
20250124,160600,10776253750,22250,22250,22250,22250,0
|
|
20250124,160500,10776253750,22250,22250,22250,22250,0
|
|
20250124,160400,10776253750,22250,22250,22250,22250,0
|
|
20250124,160300,10776253750,22250,22250,22250,22250,0
|
|
20250124,160200,10776253750,22250,22250,22250,22250,0
|
|
20250124,160100,10776253750,22250,22250,22250,22250,0
|
|
20250124,160000,10776253750,22250,22250,22250,22250,0
|
|
20250124,155900,10776253750,22250,22250,22250,22250,0
|
|
20250124,155800,10776253750,22250,22250,22250,22250,0
|
|
20250124,155700,10776253750,22250,22250,22250,22250,0
|
|
20250124,155600,10776253750,22250,22250,22250,22250,0
|
|
20250124,155500,10776253750,22250,22250,22250,22250,0
|
|
20250124,155400,10776253750,22250,22250,22250,22250,5362
|
|
20250124,155300,10776253750,22250,22250,22250,22250,0
|
|
20250124,155200,10776253750,22250,22250,22250,22250,0
|
|
20250124,155100,10776253750,22250,22250,22250,22250,0
|
|
20250124,155000,10776253750,22250,22250,22250,22250,0
|
|
20250124,154900,10776253750,22250,22250,22250,22250,0
|
|
20250124,154800,10776253750,22250,22250,22250,22250,0
|
|
20250124,154700,10776253750,22250,22250,22250,22250,0
|
|
20250124,154600,10776253750,22250,22250,22250,22250,0
|
|
20250124,154500,10776253750,22250,22250,22250,22250,0
|
|
20250124,154400,10776253750,22250,22250,22250,22250,0
|
|
20250124,154300,10776253750,22250,22250,22250,22250,0
|
|
20250124,154200,10776253750,22250,22250,22250,22250,0
|
|
20250124,154100,10776253750,22250,22250,22250,22250,0
|
|
20250124,154000,10776253750,22250,22250,22250,22250,0
|
|
20250124,153900,10776253750,22250,22250,22250,22250,0
|
|
20250124,153800,10776253750,22250,22250,22250,22250,0
|
|
20250124,153700,10776253750,22250,22250,22250,22250,0
|
|
20250124,153600,10776253750,22250,22250,22250,22250,0
|
|
20250124,153500,10776253750,22250,22250,22250,22250,0
|
|
20250124,153400,10776253750,22250,22250,22250,22250,0
|
|
20250124,153300,10776253750,22250,22250,22250,22250,0
|
|
20250124,153200,10776253750,22250,22250,22250,22250,0
|
|
20250124,153100,10776253750,22250,22250,22250,22250,0
|
|
20250124,153000,10776253750,22250,22250,22250,22250,5362
|
|
20250124,152900,10656949250,22250,22250,22250,22250,0
|
|
20250124,152800,10656949250,22250,22250,22250,22250,0
|
|
20250124,152700,10656949250,22250,22250,22250,22250,0
|
|
20250124,152600,10656949250,22250,22250,22250,22250,0
|
|
20250124,152500,10656949250,22250,22250,22250,22250,0
|
|
20250124,152400,10656949250,22250,22250,22250,22250,0
|
|
20250124,152300,10656949250,22250,22250,22250,22250,0
|
|
20250124,152200,10656949250,22250,22250,22250,22250,0
|
|
20250124,152100,10656949250,22250,22250,22250,22250,0
|
|
20250124,152000,10656949250,22250,22250,22250,22250,0
|
|
20250124,151900,10656949250,22250,22300,22300,22250,776
|
|
20250124,151800,10639650500,22300,22200,22300,22200,3292
|
|
20250124,151700,10566389850,22200,22250,22300,22200,958
|
|
20250124,151600,10545067750,22300,22250,22300,22250,634
|
|
20250124,151500,10530949000,22250,22300,22300,22250,940
|
|
20250124,151400,10510027050,22300,22250,22300,22250,325
|
|
20250124,151300,10502787450,22250,22300,22300,22250,665
|
|
20250124,151200,10487983200,22300,22250,22300,22250,243
|
|
20250124,151100,10482570000,22250,22300,22350,22250,506
|
|
20250124,151000,10471283550,22300,22300,22350,22250,1048
|
|
20250124,150900,10447903050,22300,22350,22400,22300,1101
|
|
20250124,150800,10423294800,22350,22350,22400,22350,733
|
|
20250124,150700,10406904850,22350,22350,22400,22300,515
|
|
20250124,150600,10395390900,22300,22200,22400,22200,5297
|
|
20250124,150500,10277343100,22200,22250,22300,22200,1968
|
|
20250124,150400,10233611700,22300,22250,22300,22200,507
|
|
20250124,150300,10222326200,22250,22200,22300,22200,1276
|
|
20250124,150200,10193948000,22200,22250,22300,22200,1039
|
|
20250124,150100,10170824600,22250,22300,22300,22250,185
|
|
20250124,150000,10166703350,22250,22300,22300,22250,275
|
|
20250124,145900,10160578150,22250,22250,22300,22250,235
|
|
20250124,145800,10155345350,22250,22250,22300,22250,579
|
|
20250124,145700,10142444600,22250,22250,22300,22250,329
|
|
20250124,145600,10135116800,22250,22300,22350,22250,1655
|
|
20250124,145500,10098204950,22300,22350,22350,22300,1909
|
|
20250124,145400,10055625600,22300,22300,22350,22300,185
|
|
20250124,145300,10051493150,22350,22300,22350,22300,210
|
|
20250124,145200,10046805000,22350,22300,22350,22300,185
|
|
20250124,145100,10042676800,22300,22350,22350,22300,564
|
|
20250124,145000,10030073650,22300,22300,22350,22300,271
|
|
20250124,144900,10024024600,22300,22300,22350,22300,248
|
|
20250124,144800,10018490800,22350,22350,22350,22300,3427
|
|
20250124,144700,9942056150,22300,22350,22350,22300,393
|
|
20250124,144600,9933278500,22300,22300,22350,22300,375
|
|
20250124,144500,9924902250,22300,22350,22350,22300,208
|
|
20250124,144400,9920254900,22350,22300,22350,22300,228
|
|
20250124,144300,9915160900,22300,22300,22350,22300,71
|
|
20250124,144200,9913575600,22300,22350,22350,22300,166
|
|
20250124,144100,9909871100,22350,22350,22350,22300,339
|
|
20250124,144000,9902298500,22350,22300,22350,22300,27
|
|
20250124,143900,9901696150,22300,22200,22350,22200,1922
|
|
20250124,143800,9858833600,22200,22200,22300,22200,2905
|
|
20250124,143700,9794199300,22250,22200,22250,22200,1760
|
|
20250124,143600,9755126050,22250,22300,22300,22200,5116
|
|
20250124,143500,9641302150,22250,22300,22300,22250,274
|
|
20250124,143400,9635198800,22300,22250,22300,22250,166
|
|
20250124,143300,9631502000,22250,22250,22300,22250,381
|
|
20250124,143200,9623021000,22250,22300,22300,22250,214
|
|
20250124,143100,9618250800,22250,22250,22300,22250,371
|
|
20250124,143000,9609983700,22300,22300,22350,22250,1293
|
|
20250124,142900,9581203950,22250,22300,22300,22250,97
|
|
20250124,142800,9579041450,22300,22250,22300,22250,1733
|
|
20250124,142700,9540469950,22300,22250,22300,22250,212
|
|
20250124,142600,9535743550,22300,22350,22350,22250,113
|
|
20250124,142500,9533224500,22250,22250,22350,22250,234
|
|
20250124,142400,9528007150,22300,22350,22350,22250,661
|
|
20250124,142300,9513260300,22250,22300,22350,22250,594
|
|
20250124,142200,9500011700,22300,22300,22300,22250,779
|
|
20250124,142100,9482640950,22300,22250,22350,22250,661
|
|
20250124,142000,9467902800,22300,22250,22300,22250,264
|
|
20250124,141900,9462027100,22300,22250,22300,22250,412
|
|
20250124,141800,9452841200,22250,22250,22300,22250,195
|
|
20250124,141700,9448497350,22250,22300,22300,22250,673
|
|
20250124,141600,9433510700,22250,22300,22300,22250,180
|
|
20250124,141500,9429501200,22250,22250,22300,22250,830
|
|
20250124,141400,9411024500,22250,22250,22300,22250,198
|
|
20250124,141300,9406617750,22250,22250,22300,22250,315
|
|
20250124,141200,9399604400,22250,22300,22300,22250,415
|
|
20250124,141100,9390361300,22300,22250,22300,22250,117
|
|
20250124,141000,9387753400,22250,22250,22300,22250,900
|
|
20250124,140900,9367725000,22300,22250,22350,22250,306
|
|
20250124,140800,9360896650,22300,22250,22400,22250,691
|
|
20250124,140700,9345485500,22300,22350,22400,22250,1427
|
|
20250124,140600,9313716900,22300,22350,22400,22250,897
|
|
20250124,140500,9293696750,22300,22300,22350,22300,7209
|
|
20250124,140400,9132927250,22350,22400,22400,22300,544
|
|
20250124,140300,9120765000,22350,22350,22500,22300,1410
|
|
20250124,140200,9089239700,22400,22400,22500,22400,2745
|
|
20250124,140100,9027746000,22400,22550,22550,22400,1616
|
|
20250124,140000,8991464600,22450,22600,22600,22450,114
|
|
20250124,135900,8988896450,22500,22600,22600,22450,98
|
|
20250124,135800,8986689700,22500,22550,22550,22500,1504
|
|
20250124,135700,8952839900,22500,22550,22600,22500,217
|
|
20250124,135600,8947953600,22500,22500,22600,22500,250
|
|
20250124,135500,8942318550,22500,22500,22550,22450,96
|
|
20250124,135400,8940154800,22450,22500,22500,22450,120
|
|
20250124,135300,8937456550,22500,22450,22550,22450,756
|
|
20250124,135200,8920442050,22450,22500,22550,22450,181
|
|
20250124,135100,8916367950,22500,22550,22550,22450,81
|
|
20250124,135000,8914546750,22500,22500,22550,22450,170
|
|
20250124,134900,8910716350,22450,22550,22550,22450,359
|
|
20250124,134800,8902633700,22550,22550,22550,22500,115
|
|
20250124,134700,8900043900,22550,22550,22550,22500,150
|
|
20250124,134600,8896661700,22550,22550,22550,22500,181
|
|
20250124,134500,8892580450,22550,22550,22550,22500,62
|
|
20250124,134400,8891183100,22550,22450,22550,22450,110
|
|
20250124,134300,8888708900,22550,22550,22550,22450,319
|
|
20250124,134200,8881529000,22500,22500,22500,22450,186
|
|
20250124,134100,8877344300,22450,22500,22500,22450,108
|
|
20250124,134000,8874916050,22500,22500,22550,22500,251
|
|
20250124,133900,8869260550,22550,22550,22550,22500,454
|
|
20250124,133800,8859036350,22550,22550,22550,22500,142
|
|
20250124,133700,8855834550,22550,22500,22550,22450,865
|
|
20250124,133600,8836341900,22500,22550,22550,22450,116
|
|
20250124,133500,8833728400,22500,22550,22550,22500,510
|
|
20250124,133400,8822250650,22450,22550,22550,22450,211
|
|
20250124,133300,8817498900,22500,22500,22500,22450,241
|
|
20250124,133200,8812077800,22500,22450,22500,22450,96
|
|
20250124,133100,8809921600,22500,22500,22500,22450,206
|
|
20250124,133000,8805286950,22450,22400,22500,22400,243
|
|
20250124,132900,8799820150,22500,22500,22500,22400,185
|
|
20250124,132800,8795659050,22500,22500,22500,22400,149
|
|
20250124,132700,8792310950,22500,22450,22500,22450,146
|
|
20250124,132600,8789027550,22450,22450,22450,22400,381
|
|
20250124,132500,8780478250,22450,22400,22450,22400,281
|
|
20250124,132400,8774180900,22400,22450,22500,22400,194
|
|
20250124,132300,8769818400,22450,22450,22450,22400,264
|
|
20250124,132200,8763891900,22400,22400,22450,22400,69
|
|
20250124,132100,8762344150,22450,22550,22550,22400,1576
|
|
20250124,132000,8726957400,22550,22450,22550,22450,133
|
|
20250124,131900,8723960750,22550,22550,22550,22450,97
|
|
20250124,131800,8721778950,22500,22550,22600,22500,428
|
|
20250124,131700,8712122650,22550,22450,22550,22450,826
|
|
20250124,131600,8693536800,22450,22500,22500,22450,170
|
|
20250124,131500,8689712050,22450,22450,22500,22400,384
|
|
20250124,131400,8681093550,22450,22400,22450,22400,240
|
|
20250124,131300,8675706100,22400,22400,22450,22400,120
|
|
20250124,131200,8673016550,22450,22450,22500,22400,225
|
|
20250124,131100,8667966850,22450,22500,22500,22450,1211
|
|
20250124,131000,8640770250,22450,22450,22500,22450,516
|
|
20250124,130900,8629185050,22450,22450,22500,22450,305
|
|
20250124,130800,8622335350,22500,22450,22500,22400,427
|
|
20250124,130700,8612745500,22450,22450,22500,22450,623
|
|
20250124,130600,8598757200,22500,22500,22500,22500,96
|
|
20250124,130500,8596597200,22450,22500,22500,22450,445
|
|
20250124,130400,8586594800,22450,22500,22500,22450,42
|
|
20250124,130300,8585650900,22500,22500,22500,22500,52
|
|
20250124,130200,8584480900,22450,22500,22500,22450,200
|
|
20250124,130100,8579982000,22500,22450,22500,22450,139
|
|
20250124,130000,8576855000,22450,22500,22500,22450,82
|
|
20250124,125900,8575011200,22450,22500,22500,22450,236
|
|
20250124,125800,8569706900,22500,22500,22500,22500,153
|
|
20250124,125700,8566264400,22450,22550,22550,22450,1060
|
|
20250124,125600,8542412250,22500,22500,22500,22450,117
|
|
20250124,125500,8539780800,22500,22500,22500,22500,178
|
|
20250124,125400,8535775800,22450,22500,22500,22450,9917
|
|
20250124,125300,8313131950,22500,22450,22500,22450,126
|
|
20250124,125200,8310297250,22450,22500,22500,22450,260
|
|
20250124,125100,8304450600,22450,22500,22500,22450,637
|
|
20250124,125000,8290147400,22500,22500,22500,22500,73
|
|
20250124,124900,8288504900,22450,22500,22500,22450,244
|
|
20250124,124800,8283019300,22450,22500,22500,22450,184
|
|
20250124,124700,8278884050,22500,22500,22500,22450,91
|
|
20250124,124600,8276837350,22450,22500,22500,22450,723
|
|
20250124,124500,8260577750,22500,22400,22500,22400,139
|
|
20250124,124400,8257453050,22450,22400,22450,22400,165
|
|
20250124,124300,8253753350,22400,22450,22450,22350,224
|
|
20250124,124200,8248734600,22450,22350,22500,22350,613
|
|
20250124,124100,8235006950,22350,22400,22450,22350,128
|
|
20250124,124000,8232137400,22400,22500,22500,22400,333
|
|
20250124,123900,8224670300,22500,22450,22500,22450,2165
|
|
20250124,123800,8175969900,22450,22450,22450,22400,199
|
|
20250124,123700,8171507650,22500,22450,22500,22450,70
|
|
20250124,123600,8169932950,22450,22450,22500,22400,237
|
|
20250124,123500,8164608000,22450,22450,22450,22400,138
|
|
20250124,123400,8161510150,22450,22400,22450,22350,228
|
|
20250124,123300,8156411050,22400,22550,22550,22300,4545
|
|
20250124,123200,8054654400,22550,22450,22550,22450,1108
|
|
20250124,123100,8029758150,22500,22500,22550,22450,128
|
|
20250124,123000,8026878200,22450,22550,22550,22450,182
|
|
20250124,122900,8022778550,22550,22450,22550,22450,453
|
|
20250124,122800,8012598500,22500,22500,22550,22450,333
|
|
20250124,122700,8005117200,22500,22500,22550,22450,423
|
|
20250124,122600,7995598300,22550,22550,22550,22550,169
|
|
20250124,122500,7991787350,22500,22600,22600,22500,64
|
|
20250124,122400,7990343550,22600,22600,22600,22550,175
|
|
20250124,122300,7986391550,22600,22600,22600,22600,203
|
|
20250124,122200,7981803750,22550,22600,22600,22550,165
|
|
20250124,122100,7978081750,22550,22550,22600,22500,235
|
|
20250124,122000,7972785100,22600,22550,22600,22500,188
|
|
20250124,121900,7968539650,22600,22600,22600,22500,511
|
|
20250124,121800,7957012150,22600,22600,22600,22600,108
|
|
20250124,121700,7954571350,22550,22550,22600,22550,232
|
|
20250124,121600,7949332150,22550,22600,22600,22500,232
|
|
20250124,121500,7944101950,22600,22600,22600,22500,42
|
|
20250124,121400,7943153250,22550,22550,22550,22550,138
|
|
20250124,121300,7940041350,22550,22500,22550,22500,263
|
|
20250124,121200,7934111400,22550,22550,22550,22450,314
|
|
20250124,121100,7927032450,22500,22550,22550,22500,173
|
|
20250124,121000,7923137150,22550,22550,22550,22550,224
|
|
20250124,120900,7918085950,22450,22550,22550,22450,63
|
|
20250124,120800,7916669600,22400,22500,22500,22400,126
|
|
20250124,120700,7913844050,22500,22450,22500,22350,4086
|
|
20250124,120600,7822030300,22450,22400,22450,22300,3163
|
|
20250124,120500,7751241650,22400,22400,22450,22400,1060
|
|
20250124,120400,7727496400,22450,22450,22450,22400,903
|
|
20250124,120300,7707256250,22400,22450,22450,22400,263
|
|
20250124,120200,7701354850,22450,22450,22450,22400,660
|
|
20250124,120100,7686538300,22450,22450,22450,22400,211
|
|
20250124,120000,7681803400,22450,22450,22450,22400,1463
|
|
20250124,115900,7648962350,22500,22500,22600,22450,2807
|
|
20250124,115800,7585809350,22500,22650,22650,22500,4633
|
|
20250124,115700,7481364750,22650,22650,22650,22650,214
|
|
20250124,115600,7476517650,22600,22600,22600,22600,107
|
|
20250124,115500,7474099450,22650,22600,22700,22600,147
|
|
20250124,115400,7470770900,22650,22650,22650,22650,219
|
|
20250124,115300,7465810550,22600,22650,22650,22600,196
|
|
20250124,115200,7461377550,22650,22600,22650,22600,111
|
|
20250124,115100,7458863700,22650,22650,22700,22650,204
|
|
20250124,115000,7454233350,22600,22650,22650,22600,7
|
|
20250124,114900,7454075100,22650,22700,22700,22600,192
|
|
20250124,114800,7449728700,22600,22700,22700,22600,337
|
|
20250124,114700,7442097100,22600,22650,22700,22600,175
|
|
20250124,114600,7438126750,22700,22700,22700,22700,100
|
|
20250124,114500,7435856750,22600,22700,22700,22600,121
|
|
20250124,114400,7433111900,22700,22600,22700,22600,139
|
|
20250124,114300,7429961300,22650,22650,22700,22650,107
|
|
20250124,114200,7427536250,22700,22750,22750,22650,375
|
|
20250124,114100,7419039250,22700,22750,22750,22700,345
|
|
20250124,114000,7411194100,22650,22750,22750,22650,124
|
|
20250124,113900,7408373600,22650,22700,22700,22650,671
|
|
20250124,113800,7393164450,22700,22700,22750,22650,431
|
|
20250124,113700,7383383450,22700,22700,22700,22650,61
|
|
20250124,113600,7381999050,22700,22650,22700,22650,151
|
|
20250124,113500,7378571700,22700,22700,22700,22650,1094
|
|
20250124,113400,7353740000,22650,22700,22700,22650,152
|
|
20250124,113300,7350292500,22700,22700,22700,22650,102
|
|
20250124,113200,7347981000,22650,22700,22700,22650,1240
|
|
20250124,113100,7319833300,22700,22600,22700,22600,127
|
|
20250124,113000,7316952500,22650,22650,22700,22650,335
|
|
20250124,112900,7309361650,22600,22650,22700,22600,112
|
|
20250124,112800,7306824200,22650,22600,22650,22600,477
|
|
20250124,112700,7296030400,22600,22650,22650,22600,177
|
|
20250124,112600,7292028950,22600,22650,22650,22600,152
|
|
20250124,112500,7288590250,22650,22600,22650,22600,287
|
|
20250124,112400,7282091900,22600,22600,22650,22600,27
|
|
20250124,112300,7281480700,22650,22600,22650,22500,782
|
|
20250124,112200,7263833600,22650,22700,22700,22650,265
|
|
20250124,112100,7257824650,22700,22700,22700,22600,464
|
|
20250124,112000,7247326800,22700,22650,22700,22650,57
|
|
20250124,111900,7246033200,22700,22700,22700,22650,1025
|
|
20250124,111800,7222766450,22700,22700,22700,22600,402
|
|
20250124,111700,7213641650,22650,22650,22700,22650,199
|
|
20250124,111600,7209129750,22700,22700,22700,22650,162
|
|
20250124,111500,7205456150,22700,22700,22700,22600,267
|
|
20250124,111400,7199404250,22650,22650,22650,22650,59
|
|
20250124,111300,7198067900,22650,22650,22650,22600,164
|
|
20250124,111200,7194357750,22650,22600,22650,22600,164
|
|
20250124,111100,7190643550,22650,22700,22700,22600,824
|
|
20250124,111000,7171983200,22650,22700,22700,22650,138
|
|
20250124,110900,7168856250,22700,22700,22700,22650,863
|
|
20250124,110800,7149266200,22700,22650,22700,22650,277
|
|
20250124,110700,7142989350,22700,22650,22700,22650,391
|
|
20250124,110600,7134132200,22700,22650,22700,22650,377
|
|
20250124,110500,7125582900,22650,22600,22700,22600,41
|
|
20250124,110400,7124652800,22700,22650,22700,22650,44
|
|
20250124,110300,7123655250,22700,22550,22700,22550,847
|
|
20250124,110200,7104469600,22650,22600,22650,22550,415
|
|
20250124,110100,7095078950,22600,22600,22600,22600,254
|
|
20250124,110000,7089338550,22500,22600,22600,22500,340
|
|
20250124,105900,7081667050,22600,22550,22600,22500,288
|
|
20250124,105800,7075170200,22500,22600,22600,22500,90
|
|
20250124,105700,7073139000,22550,22550,22600,22550,114
|
|
20250124,105600,7070568100,22600,22500,22600,22500,199
|
|
20250124,105500,7066079700,22550,22500,22550,22500,117
|
|
20250124,105400,7063446000,22500,22600,22600,22500,240
|
|
20250124,105300,7058036300,22500,22450,22550,22450,499
|
|
20250124,105200,7046811650,22450,22450,22500,22450,736
|
|
20250124,105100,7030284150,22450,22450,22500,22450,372
|
|
20250124,105000,7021924400,22450,22500,22550,22450,503
|
|
20250124,104900,7010605550,22500,22600,22600,22450,460
|
|
20250124,104800,7000262150,22600,22550,22600,22500,254
|
|
20250124,104700,6994530200,22500,22500,22600,22500,1406
|
|
20250124,104600,6962865000,22450,22450,22500,22400,661
|
|
20250124,104500,6948024250,22500,22500,22550,22500,389
|
|
20250124,104400,6939266650,22500,22600,22600,22450,1338
|
|
20250124,104300,6909163600,22600,22500,22600,22450,591
|
|
20250124,104200,6895839450,22600,22550,22600,22500,200
|
|
20250124,104100,6891325050,22600,22600,22600,22500,97
|
|
20250124,104000,6889133550,22600,22550,22650,22450,3389
|
|
20250124,103900,6812760000,22550,22650,22650,22550,441
|
|
20250124,103800,6802787450,22650,22650,22700,22650,629
|
|
20250124,103700,6788539050,22650,22600,22650,22600,272
|
|
20250124,103600,6782378300,22650,22550,22650,22550,604
|
|
20250124,103500,6768726150,22550,22550,22600,22550,519
|
|
20250124,103400,6757020500,22550,22500,22650,22500,547
|
|
20250124,103300,6744688550,22550,22600,22650,22550,1532
|
|
20250124,103200,6710119150,22550,22600,22650,22550,380
|
|
20250124,103100,6701547400,22550,22600,22650,22550,630
|
|
20250124,103000,6687330300,22600,22650,22700,22550,1541
|
|
20250124,102900,6652499050,22650,22750,22750,22650,189
|
|
20250124,102800,6648214350,22800,22800,22800,22650,206
|
|
20250124,102700,6643526900,22800,22800,22800,22750,981
|
|
20250124,102600,6621194750,22800,22750,22850,22750,1013
|
|
20250124,102500,6598096700,22750,22650,22750,22650,691
|
|
20250124,102400,6582384850,22750,22600,22750,22600,952
|
|
20250124,102300,6560778650,22700,22600,22700,22550,634
|
|
20250124,102200,6546429600,22600,22700,22700,22600,700
|
|
20250124,102100,6530595300,22700,22650,22700,22600,373
|
|
20250124,102000,6522135000,22600,22650,22700,22600,236
|
|
20250124,101900,6516789050,22650,22600,22700,22600,1664
|
|
20250124,101800,6479040950,22650,22700,22750,22550,1104
|
|
20250124,101700,6454064350,22600,22650,22700,22600,575
|
|
20250124,101600,6441062800,22650,22750,22750,22650,135
|
|
20250124,101500,6437998000,22700,22750,22750,22700,417
|
|
20250124,101400,6428530450,22750,22600,22750,22550,854
|
|
20250124,101300,6409177900,22550,22600,22700,22550,1517
|
|
20250124,101200,6374917500,22600,22700,22700,22600,132
|
|
20250124,101100,6371926400,22650,22600,22700,22550,3216
|
|
20250124,101000,6299222600,22600,22650,22700,22600,1695
|
|
20250124,100900,6260854200,22700,22700,22750,22700,182
|
|
20250124,100800,6256720500,22700,22750,22750,22650,4873
|
|
20250124,100700,6146037750,22750,22800,22850,22750,293
|
|
20250124,100600,6139363750,22800,22800,22850,22750,1934
|
|
20250124,100500,6095282250,22800,22850,22850,22800,3448
|
|
20250124,100400,6016574350,22950,22900,23000,22900,1482
|
|
20250124,100300,5982582000,22900,22850,22900,22800,1751
|
|
20250124,100200,5942496050,22850,22900,23000,22850,1372
|
|
20250124,100100,5911047450,22950,23000,23000,22900,1225
|
|
20250124,100000,5882940750,23000,22900,23000,22900,6489
|
|
20250124,095900,5733967300,22900,22850,22950,22850,3072
|
|
20250124,095800,5663614800,22850,22850,22850,22750,5298
|
|
20250124,095700,5542734950,22800,22850,22850,22800,803
|
|
20250124,095600,5524393900,22850,22800,22900,22800,1358
|
|
20250124,095500,5493381650,22900,22800,22900,22750,1511
|
|
20250124,095400,5458923500,22800,22700,22900,22650,5237
|
|
20250124,095300,5339791450,22700,22800,22850,22700,2722
|
|
20250124,095200,5277817450,22750,23000,23000,22700,15352
|
|
20250124,095100,4928134800,22950,23000,23000,22950,1224
|
|
20250124,095000,4899993650,23000,23000,23050,23000,1211
|
|
20250124,094900,4872129700,23050,23050,23050,23000,1040
|
|
20250124,094800,4848172100,23050,23050,23100,22900,6537
|
|
20250124,094700,4697965800,23100,23000,23100,23000,1600
|
|
20250124,094600,4661107800,23100,23100,23100,23000,1329
|
|
20250124,094500,4630425300,23100,23200,23250,23100,2669
|
|
20250124,094400,4568505750,23250,23150,23250,23100,5874
|
|
20250124,094300,4432245050,23150,23050,23150,23050,8729
|
|
20250124,094200,4230608800,23100,23050,23100,23000,6537
|
|
20250124,094100,4079931450,23050,22950,23050,22900,8539
|
|
20250124,094000,3883602000,23000,22900,23000,22900,4295
|
|
20250124,093900,3784916450,22900,22950,23000,22900,6016
|
|
20250124,093800,3646857050,22950,22900,22950,22900,7833
|
|
20250124,093700,3467207650,22900,22900,22900,22850,8925
|
|
20250124,093600,3262989850,22850,22800,22850,22700,9612
|
|
20250124,093500,3043882400,22800,22600,22800,22550,10754
|
|
20250124,093400,2799942250,22600,22650,22650,22600,881
|
|
20250124,093300,2780020100,22600,22500,22650,22500,2976
|
|
20250124,093200,2712771450,22500,22450,22600,22450,4547
|
|
20250124,093100,2610273450,22450,22600,22650,22450,10886
|
|
20250124,093000,2364437850,22600,22450,22600,22400,8923
|
|
20250124,092900,2163713500,22450,22400,22500,22400,505
|
|
20250124,092800,2152378250,22350,22400,22450,22350,2401
|
|
20250124,092700,2098620150,22450,22600,22600,22450,8727
|
|
20250124,092600,1902119950,22600,22600,22650,22600,1307
|
|
20250124,092500,1872573700,22600,22700,22700,22600,583
|
|
20250124,092400,1859365900,22650,22650,22700,22600,2182
|
|
20250124,092300,1809968350,22650,22650,22700,22650,3372
|
|
20250124,092200,1733592000,22700,22700,22750,22650,2153
|
|
20250124,092100,1684719700,22700,22700,22750,22650,3632
|
|
20250124,092000,1602271200,22650,22650,22700,22600,6307
|
|
20250124,091900,1459266450,22650,22550,22700,22500,2857
|
|
20250124,091800,1394601550,22600,22550,22600,22500,2422
|
|
20250124,091700,1339982400,22550,22450,22700,22450,8677
|
|
20250124,091600,1144111850,22500,22400,22550,22400,7044
|
|
20250124,091500,985561850,22400,22400,22450,22350,771
|
|
20250124,091400,968296250,22350,22350,22400,22350,1237
|
|
20250124,091300,940603150,22350,22400,22400,22350,1931
|
|
20250124,091200,897439500,22400,22400,22450,22400,1990
|
|
20250124,091100,852846000,22350,22350,22350,22300,870
|
|
20250124,091000,833402000,22400,22300,22400,22250,1511
|
|
20250124,090900,799627000,22300,22300,22300,22250,2812
|
|
20250124,090800,736958900,22300,22450,22500,22300,3242
|
|
20250124,090700,664381350,22500,22450,22500,22450,3493
|
|
20250124,090600,585837750,22500,22300,22550,22300,6069
|
|
20250124,090500,449760050,22350,22200,22350,22200,4393
|
|
20250124,090400,351848350,22200,22200,22200,22200,2022
|
|
20250124,090300,306959950,22150,22250,22350,22150,3413
|
|
20250124,090200,231016600,22250,22250,22350,22150,3675
|
|
20250124,090100,149180450,22250,21950,22300,21950,3521
|
|
20250124,090000,71028600,21800,21750,21950,21750,3123
|