584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,184100,1892908150,21400,21400,21400,21400,343
|
|
20250122,184000,1892908150,21400,21400,21400,21400,0
|
|
20250122,183900,1892908150,21400,21400,21400,21400,0
|
|
20250122,183800,1892908150,21400,21400,21400,21400,0
|
|
20250122,183700,1892908150,21400,21400,21400,21400,0
|
|
20250122,183600,1892908150,21400,21400,21400,21400,0
|
|
20250122,183500,1892908150,21400,21400,21400,21400,0
|
|
20250122,183400,1892908150,21400,21400,21400,21400,0
|
|
20250122,183300,1892908150,21400,21400,21400,21400,0
|
|
20250122,183200,1892908150,21400,21400,21400,21400,0
|
|
20250122,183100,1892908150,21400,21400,21400,21400,0
|
|
20250122,183000,1892908150,21400,21400,21400,21400,0
|
|
20250122,182900,1892908150,21400,21400,21400,21400,0
|
|
20250122,182800,1892908150,21400,21400,21400,21400,0
|
|
20250122,182700,1892908150,21400,21400,21400,21400,0
|
|
20250122,182600,1892908150,21400,21400,21400,21400,0
|
|
20250122,182500,1892908150,21400,21400,21400,21400,0
|
|
20250122,182400,1892908150,21400,21400,21400,21400,0
|
|
20250122,182300,1892908150,21400,21400,21400,21400,0
|
|
20250122,182200,1892908150,21400,21400,21400,21400,0
|
|
20250122,182100,1892908150,21400,21400,21400,21400,0
|
|
20250122,182000,1892908150,21400,21400,21400,21400,0
|
|
20250122,181900,1892908150,21400,21400,21400,21400,0
|
|
20250122,181800,1892908150,21400,21400,21400,21400,0
|
|
20250122,181700,1892908150,21400,21400,21400,21400,0
|
|
20250122,181600,1892908150,21400,21400,21400,21400,0
|
|
20250122,181500,1892908150,21400,21400,21400,21400,0
|
|
20250122,181400,1892908150,21400,21400,21400,21400,0
|
|
20250122,181300,1892908150,21400,21400,21400,21400,0
|
|
20250122,181200,1892908150,21400,21400,21400,21400,0
|
|
20250122,181100,1892908150,21400,21400,21400,21400,343
|
|
20250122,181000,1892908150,21400,21400,21400,21400,0
|
|
20250122,180900,1892908150,21400,21400,21400,21400,0
|
|
20250122,180800,1892908150,21400,21400,21400,21400,0
|
|
20250122,180700,1892908150,21400,21400,21400,21400,0
|
|
20250122,180600,1892908150,21400,21400,21400,21400,0
|
|
20250122,180500,1892908150,21400,21400,21400,21400,0
|
|
20250122,180400,1892908150,21400,21400,21400,21400,0
|
|
20250122,180300,1892908150,21400,21400,21400,21400,0
|
|
20250122,180200,1892908150,21400,21400,21400,21400,0
|
|
20250122,180100,1892908150,21400,21400,21400,21400,0
|
|
20250122,180000,1892908150,21400,21400,21400,21400,0
|
|
20250122,175900,1892908150,21400,21400,21400,21400,0
|
|
20250122,175800,1892908150,21400,21400,21400,21400,0
|
|
20250122,175700,1892908150,21400,21400,21400,21400,0
|
|
20250122,175600,1892908150,21400,21400,21400,21400,0
|
|
20250122,175500,1892908150,21400,21400,21400,21400,0
|
|
20250122,175400,1892908150,21400,21400,21400,21400,0
|
|
20250122,175300,1892908150,21400,21400,21400,21400,0
|
|
20250122,175200,1892908150,21400,21400,21400,21400,0
|
|
20250122,175100,1892908150,21400,21400,21400,21400,0
|
|
20250122,175000,1892908150,21400,21400,21400,21400,0
|
|
20250122,174900,1892908150,21400,21400,21400,21400,0
|
|
20250122,174800,1892908150,21400,21400,21400,21400,0
|
|
20250122,174700,1892908150,21400,21400,21400,21400,0
|
|
20250122,174600,1892908150,21400,21400,21400,21400,0
|
|
20250122,174500,1892908150,21400,21400,21400,21400,0
|
|
20250122,174400,1892908150,21400,21400,21400,21400,0
|
|
20250122,174300,1892908150,21400,21400,21400,21400,0
|
|
20250122,174200,1892908150,21400,21400,21400,21400,0
|
|
20250122,174100,1892908150,21400,21400,21400,21400,343
|
|
20250122,174000,1892908150,21400,21400,21400,21400,0
|
|
20250122,173900,1892908150,21400,21400,21400,21400,0
|
|
20250122,173800,1892908150,21400,21400,21400,21400,0
|
|
20250122,173700,1892908150,21400,21400,21400,21400,0
|
|
20250122,173600,1892908150,21400,21400,21400,21400,0
|
|
20250122,173500,1892908150,21400,21400,21400,21400,0
|
|
20250122,173400,1892908150,21400,21400,21400,21400,0
|
|
20250122,173300,1892908150,21400,21400,21400,21400,0
|
|
20250122,173200,1892908150,21400,21400,21400,21400,0
|
|
20250122,173100,1892908150,21400,21400,21400,21400,0
|
|
20250122,173000,1892908150,21400,21400,21400,21400,0
|
|
20250122,172900,1892908150,21400,21400,21400,21400,0
|
|
20250122,172800,1892908150,21400,21400,21400,21400,0
|
|
20250122,172700,1892908150,21400,21400,21400,21400,0
|
|
20250122,172600,1892908150,21400,21400,21400,21400,0
|
|
20250122,172500,1892908150,21400,21400,21400,21400,0
|
|
20250122,172400,1892908150,21400,21400,21400,21400,0
|
|
20250122,172300,1892908150,21400,21400,21400,21400,0
|
|
20250122,172200,1892908150,21400,21400,21400,21400,0
|
|
20250122,172100,1892908150,21400,21400,21400,21400,0
|
|
20250122,172000,1892908150,21400,21400,21400,21400,0
|
|
20250122,171900,1892908150,21400,21400,21400,21400,0
|
|
20250122,171800,1892908150,21400,21400,21400,21400,0
|
|
20250122,171700,1892908150,21400,21400,21400,21400,0
|
|
20250122,171600,1892908150,21400,21400,21400,21400,0
|
|
20250122,171500,1892908150,21400,21400,21400,21400,0
|
|
20250122,171400,1892908150,21400,21400,21400,21400,0
|
|
20250122,171300,1892908150,21400,21400,21400,21400,0
|
|
20250122,171200,1892908150,21400,21400,21400,21400,0
|
|
20250122,171100,1892908150,21400,21400,21400,21400,343
|
|
20250122,171000,1892908150,21400,21400,21400,21400,0
|
|
20250122,170900,1892908150,21400,21400,21400,21400,0
|
|
20250122,170800,1892908150,21400,21400,21400,21400,0
|
|
20250122,170700,1892908150,21400,21400,21400,21400,0
|
|
20250122,170600,1892908150,21400,21400,21400,21400,0
|
|
20250122,170500,1892908150,21400,21400,21400,21400,0
|
|
20250122,170400,1892908150,21400,21400,21400,21400,0
|
|
20250122,170300,1892908150,21400,21400,21400,21400,0
|
|
20250122,170200,1892908150,21400,21400,21400,21400,0
|
|
20250122,170100,1892908150,21400,21400,21400,21400,0
|
|
20250122,170000,1892908150,21400,21400,21400,21400,0
|
|
20250122,165900,1892908150,21400,21400,21400,21400,0
|
|
20250122,165800,1892908150,21400,21400,21400,21400,0
|
|
20250122,165700,1892908150,21400,21400,21400,21400,0
|
|
20250122,165600,1892908150,21400,21400,21400,21400,0
|
|
20250122,165500,1892908150,21400,21400,21400,21400,0
|
|
20250122,165400,1892908150,21400,21400,21400,21400,0
|
|
20250122,165300,1892908150,21400,21400,21400,21400,0
|
|
20250122,165200,1892908150,21400,21400,21400,21400,0
|
|
20250122,165100,1892908150,21400,21400,21400,21400,0
|
|
20250122,165000,1892908150,21400,21400,21400,21400,0
|
|
20250122,164900,1892908150,21400,21400,21400,21400,0
|
|
20250122,164800,1892908150,21400,21400,21400,21400,0
|
|
20250122,164700,1892908150,21400,21400,21400,21400,0
|
|
20250122,164600,1892908150,21400,21400,21400,21400,0
|
|
20250122,164500,1892908150,21400,21400,21400,21400,0
|
|
20250122,164400,1892908150,21400,21400,21400,21400,0
|
|
20250122,164300,1892908150,21400,21400,21400,21400,0
|
|
20250122,164200,1892908150,21400,21400,21400,21400,0
|
|
20250122,164100,1892908150,21400,21400,21400,21400,343
|
|
20250122,164000,1892908150,21400,21400,21400,21400,0
|
|
20250122,163900,1892908150,21400,21400,21400,21400,0
|
|
20250122,163800,1892908150,21400,21400,21400,21400,0
|
|
20250122,163700,1892908150,21400,21400,21400,21400,0
|
|
20250122,163600,1892908150,21400,21400,21400,21400,0
|
|
20250122,163500,1892908150,21400,21400,21400,21400,0
|
|
20250122,163400,1892908150,21400,21400,21400,21400,0
|
|
20250122,163300,1892908150,21400,21400,21400,21400,0
|
|
20250122,163200,1892908150,21400,21400,21400,21400,0
|
|
20250122,163100,1892908150,21400,21400,21400,21400,0
|
|
20250122,163000,1892908150,21400,21400,21400,21400,0
|
|
20250122,162900,1892908150,21400,21400,21400,21400,0
|
|
20250122,162800,1892908150,21400,21400,21400,21400,0
|
|
20250122,162700,1892908150,21400,21400,21400,21400,0
|
|
20250122,162600,1892908150,21400,21400,21400,21400,0
|
|
20250122,162500,1892908150,21400,21400,21400,21400,0
|
|
20250122,162400,1892908150,21400,21400,21400,21400,0
|
|
20250122,162300,1892908150,21400,21400,21400,21400,0
|
|
20250122,162200,1892908150,21400,21400,21400,21400,0
|
|
20250122,162100,1892908150,21400,21400,21400,21400,0
|
|
20250122,162000,1892908150,21400,21400,21400,21400,0
|
|
20250122,161900,1892908150,21400,21400,21400,21400,0
|
|
20250122,161800,1892908150,21400,21400,21400,21400,0
|
|
20250122,161700,1892908150,21400,21400,21400,21400,0
|
|
20250122,161600,1892908150,21400,21400,21400,21400,0
|
|
20250122,161500,1892908150,21400,21400,21400,21400,0
|
|
20250122,161400,1892908150,21400,21400,21400,21400,0
|
|
20250122,161300,1892908150,21400,21400,21400,21400,0
|
|
20250122,161200,1892908150,21400,21400,21400,21400,0
|
|
20250122,161100,1892908150,21400,21400,21400,21400,343
|
|
20250122,161000,1892908150,21400,21400,21400,21400,0
|
|
20250122,160900,1892908150,21400,21400,21400,21400,0
|
|
20250122,160800,1892908150,21400,21400,21400,21400,0
|
|
20250122,160700,1892908150,21400,21400,21400,21400,0
|
|
20250122,160600,1892908150,21400,21400,21400,21400,0
|
|
20250122,160500,1892908150,21400,21400,21400,21400,0
|
|
20250122,160400,1892908150,21400,21400,21400,21400,0
|
|
20250122,160300,1892908150,21400,21400,21400,21400,0
|
|
20250122,160200,1892908150,21400,21400,21400,21400,0
|
|
20250122,160100,1892908150,21400,21400,21400,21400,0
|
|
20250122,160000,1892908150,21400,21400,21400,21400,0
|
|
20250122,155900,1892908150,21400,21400,21400,21400,0
|
|
20250122,155800,1892908150,21400,21400,21400,21400,0
|
|
20250122,155700,1892908150,21400,21400,21400,21400,0
|
|
20250122,155600,1892908150,21400,21400,21400,21400,0
|
|
20250122,155500,1892908150,21400,21400,21400,21400,0
|
|
20250122,155400,1892908150,21400,21400,21400,21400,0
|
|
20250122,155300,1892908150,21400,21400,21400,21400,0
|
|
20250122,155200,1892908150,21400,21400,21400,21400,0
|
|
20250122,155100,1892908150,21400,21400,21400,21400,0
|
|
20250122,155000,1892908150,21400,21400,21400,21400,0
|
|
20250122,154900,1892908150,21400,21400,21400,21400,0
|
|
20250122,154800,1892908150,21400,21400,21400,21400,0
|
|
20250122,154700,1892908150,21400,21400,21400,21400,0
|
|
20250122,154600,1892908150,21400,21400,21400,21400,0
|
|
20250122,154500,1892908150,21400,21400,21400,21400,0
|
|
20250122,154400,1892908150,21400,21400,21400,21400,0
|
|
20250122,154300,1892908150,21400,21400,21400,21400,0
|
|
20250122,154200,1892908150,21400,21400,21400,21400,0
|
|
20250122,154100,1892908150,21400,21400,21400,21400,343
|
|
20250122,154000,1892908150,21400,21400,21400,21400,0
|
|
20250122,153900,1892908150,21400,21400,21400,21400,0
|
|
20250122,153800,1892908150,21400,21400,21400,21400,0
|
|
20250122,153700,1892908150,21400,21400,21400,21400,0
|
|
20250122,153600,1892908150,21400,21400,21400,21400,0
|
|
20250122,153500,1892908150,21400,21400,21400,21400,0
|
|
20250122,153400,1892908150,21400,21400,21400,21400,0
|
|
20250122,153300,1892908150,21400,21400,21400,21400,0
|
|
20250122,153200,1892908150,21400,21400,21400,21400,0
|
|
20250122,153100,1892908150,21400,21400,21400,21400,0
|
|
20250122,153000,1892908150,21400,21400,21400,21400,343
|
|
20250122,152900,1885567950,21400,21400,21400,21400,0
|
|
20250122,152800,1885567950,21400,21400,21400,21400,0
|
|
20250122,152700,1885567950,21400,21400,21400,21400,0
|
|
20250122,152600,1885567950,21400,21400,21400,21400,0
|
|
20250122,152500,1885567950,21400,21400,21400,21400,0
|
|
20250122,152400,1885567950,21400,21400,21400,21400,0
|
|
20250122,152300,1885567950,21400,21400,21400,21400,0
|
|
20250122,152200,1885567950,21400,21400,21400,21400,0
|
|
20250122,152100,1885567950,21400,21400,21400,21400,0
|
|
20250122,152000,1885567950,21400,21400,21400,21400,0
|
|
20250122,151900,1885567950,21400,21400,21450,21400,791
|
|
20250122,151800,1868640050,21450,21350,21450,21300,383
|
|
20250122,151700,1860463600,21350,21400,21400,21350,84
|
|
20250122,151600,1858666850,21400,21400,21500,21400,247
|
|
20250122,151500,1853371400,21400,21400,21500,21400,121
|
|
20250122,151400,1850770100,21450,21500,21500,21400,169
|
|
20250122,151300,1847145100,21450,21400,21450,21400,465
|
|
20250122,151200,1837187000,21450,21400,21500,21400,193
|
|
20250122,151100,1833050500,21400,21450,21500,21350,195
|
|
20250122,151000,1828865900,21350,21500,21500,21350,357
|
|
20250122,150900,1821219450,21450,21450,21450,21400,285
|
|
20250122,150800,1815106800,21400,21400,21400,21400,170
|
|
20250122,150700,1811468800,21400,21450,21450,21400,151
|
|
20250122,150600,1808233700,21450,21350,21450,21300,621
|
|
20250122,150500,1794968000,21450,21450,21450,21400,264
|
|
20250122,150400,1789307350,21400,21400,21450,21400,245
|
|
20250122,150300,1784061000,21400,21400,21400,21400,87
|
|
20250122,150200,1782199200,21400,21400,21450,21400,175
|
|
20250122,150100,1778454050,21350,21450,21450,21350,127
|
|
20250122,150000,1775732300,21400,21400,21500,21400,131
|
|
20250122,145900,1772928500,21450,21450,21500,21450,145
|
|
20250122,145800,1769818100,21400,21450,21450,21400,320
|
|
20250122,145700,1762958950,21450,21400,21450,21400,305
|
|
20250122,145600,1756427050,21450,21450,21450,21400,131
|
|
20250122,145500,1753617150,21500,21400,21500,21400,347
|
|
20250122,145400,1746176750,21450,21450,21450,21450,195
|
|
20250122,145300,1741994000,21450,21400,21450,21400,167
|
|
20250122,145200,1738412300,21400,21400,21400,21400,226
|
|
20250122,145100,1733575900,21400,21400,21450,21350,176
|
|
20250122,145000,1729806150,21400,21450,21450,21350,128
|
|
20250122,144900,1727068050,21400,21450,21450,21400,337
|
|
20250122,144800,1719856050,21450,21400,21450,21400,201
|
|
20250122,144700,1715552350,21400,21400,21450,21400,157
|
|
20250122,144600,1712187900,21400,21450,21450,21400,270
|
|
20250122,144500,1706396750,21400,21450,21500,21400,516
|
|
20250122,144400,1695339250,21500,21500,21500,21450,128
|
|
20250122,144300,1692587300,21500,21500,21500,21450,167
|
|
20250122,144200,1688998250,21450,21500,21500,21450,290
|
|
20250122,144100,1682767150,21500,21500,21500,21450,144
|
|
20250122,144000,1679671200,21450,21500,21500,21450,90
|
|
20250122,143900,1677736250,21500,21500,21500,21450,261
|
|
20250122,143800,1672127150,21500,21500,21500,21500,135
|
|
20250122,143700,1669224650,21500,21450,21500,21450,142
|
|
20250122,143600,1666171700,21500,21500,21500,21500,190
|
|
20250122,143500,1662086700,21450,21500,21500,21450,293
|
|
20250122,143400,1655791100,21500,21450,21500,21450,91
|
|
20250122,143300,1653835700,21500,21500,21500,21500,234
|
|
20250122,143200,1648804700,21450,21500,21500,21450,358
|
|
20250122,143100,1641119450,21500,21450,21500,21450,153
|
|
20250122,143000,1637837450,21500,21400,21500,21400,155
|
|
20250122,142900,1634512400,21450,21450,21500,21450,214
|
|
20250122,142800,1629913250,21500,21450,21500,21450,119
|
|
20250122,142700,1627360550,21450,21400,21450,21400,127
|
|
20250122,142600,1624636450,21500,21450,21500,21450,213
|
|
20250122,142500,1620067450,21400,21500,21500,21400,142
|
|
20250122,142400,1617021900,21450,21450,21450,21450,152
|
|
20250122,142300,1613761500,21450,21500,21500,21450,256
|
|
20250122,142200,1608268000,21500,21500,21500,21450,98
|
|
20250122,142100,1606161050,21500,21500,21500,21500,188
|
|
20250122,142000,1602119050,21500,21500,21550,21400,664
|
|
20250122,141900,1587887500,21550,21550,21550,21500,936
|
|
20250122,141800,1567757100,21550,21550,21550,21550,177
|
|
20250122,141700,1563942750,21550,21550,21550,21500,402
|
|
20250122,141600,1555279700,21550,21550,21550,21500,200
|
|
20250122,141500,1550969800,21550,21550,21550,21500,172
|
|
20250122,141400,1547270100,21550,21450,21550,21450,207
|
|
20250122,141300,1542820600,21500,21500,21500,21500,187
|
|
20250122,141200,1538800100,21450,21500,21500,21450,359
|
|
20250122,141100,1531081650,21500,21500,21500,21450,423
|
|
20250122,141000,1521999700,21500,21450,21500,21450,193
|
|
20250122,140900,1517850250,21500,21500,21500,21500,186
|
|
20250122,140800,1513851250,21500,21500,21500,21500,316
|
|
20250122,140700,1507057250,21500,21450,21500,21400,2584
|
|
20250122,140600,1451503100,21450,21450,21500,21450,248
|
|
20250122,140500,1446180100,21400,21450,21500,21400,119
|
|
20250122,140400,1443627500,21450,21450,21450,21450,212
|
|
20250122,140300,1439080100,21400,21450,21500,21400,305
|
|
20250122,140200,1432546300,21400,21450,21500,21400,294
|
|
20250122,140100,1426246650,21450,21450,21500,21450,159
|
|
20250122,140000,1422833700,21450,21450,21500,21400,332
|
|
20250122,135900,1415711800,21500,21450,21500,21450,169
|
|
20250122,135800,1412082050,21450,21450,21500,21450,752
|
|
20250122,135700,1395951250,21450,21450,21450,21450,152
|
|
20250122,135600,1392690850,21450,21450,21450,21400,813
|
|
20250122,135500,1375286700,21450,21450,21450,21400,291
|
|
20250122,135400,1369045800,21450,21450,21450,21450,132
|
|
20250122,135300,1366214400,21450,21450,21450,21450,182
|
|
20250122,135200,1362310500,21450,21450,21450,21400,319
|
|
20250122,135100,1355468100,21450,21400,21450,21400,177
|
|
20250122,135000,1351672100,21400,21400,21450,21350,375
|
|
20250122,134900,1343648100,21400,21400,21450,21400,156
|
|
20250122,134800,1340309550,21450,21400,21450,21400,298
|
|
20250122,134700,1333932200,21400,21400,21400,21350,575
|
|
20250122,134600,1321627300,21350,21350,21400,21350,378
|
|
20250122,134500,1313544200,21350,21350,21400,21350,290
|
|
20250122,134400,1307349450,21350,21350,21400,21350,240
|
|
20250122,134300,1302225400,21300,21300,21350,21300,189
|
|
20250122,134200,1298193800,21300,21300,21300,21300,211
|
|
20250122,134100,1293699500,21300,21350,21350,21300,131
|
|
20250122,134000,1290909150,21300,21350,21350,21300,570
|
|
20250122,133900,1278747500,21350,21350,21350,21350,241
|
|
20250122,133800,1273602150,21350,21350,21350,21300,162
|
|
20250122,133700,1270143550,21350,21300,21350,21300,106
|
|
20250122,133600,1267881650,21300,21300,21300,21300,162
|
|
20250122,133500,1264431050,21300,21250,21300,21250,208
|
|
20250122,133400,1260004350,21250,21300,21300,21250,276
|
|
20250122,133300,1254134900,21250,21250,21300,21250,200
|
|
20250122,133200,1249879900,21250,21300,21300,21250,903
|
|
20250122,133100,1230677950,21300,21300,21300,21250,239
|
|
20250122,133000,1225588400,21250,21300,21300,21250,86
|
|
20250122,132900,1223757700,21250,21300,21300,21250,183
|
|
20250122,132800,1219862300,21300,21300,21300,21250,200
|
|
20250122,132700,1215603350,21250,21300,21300,21250,359
|
|
20250122,132600,1207967750,21250,21300,21300,21250,147
|
|
20250122,132500,1204837750,21250,21250,21300,21250,233
|
|
20250122,132400,1199880450,21200,21250,21250,21200,124
|
|
20250122,132300,1197248150,21200,21300,21300,21200,587
|
|
20250122,132200,1184772500,21300,21300,21300,21250,375
|
|
20250122,132100,1176785100,21300,21350,21350,21300,127
|
|
20250122,132000,1174076150,21350,21300,21350,21250,177
|
|
20250122,131900,1170305650,21350,21300,21350,21300,218
|
|
20250122,131800,1165656350,21350,21300,21350,21300,154
|
|
20250122,131700,1162368550,21300,21350,21400,21300,366
|
|
20250122,131600,1154553900,21400,21400,21400,21400,252
|
|
20250122,131500,1149161100,21400,21400,21400,21400,165
|
|
20250122,131400,1145630100,21400,21400,21400,21350,205
|
|
20250122,131300,1141249100,21400,21400,21400,21350,306
|
|
20250122,131200,1134706300,21400,21400,21400,21400,208
|
|
20250122,131100,1130255100,21400,21400,21400,21400,55
|
|
20250122,131000,1129078100,21400,21350,21400,21350,357
|
|
20250122,130900,1121444900,21400,21350,21400,21350,246
|
|
20250122,130800,1116186450,21350,21300,21400,21300,1687
|
|
20250122,130700,1080197200,21300,21350,21400,21300,230
|
|
20250122,130600,1075284450,21350,21400,21400,21300,247
|
|
20250122,130500,1070011000,21350,21350,21400,21350,2986
|
|
20250122,130400,1006130800,21350,21400,21400,21300,437
|
|
20250122,130300,996800250,21350,21350,21350,21350,1586
|
|
20250122,130200,962939150,21300,21250,21300,21250,1812
|
|
20250122,130100,924345000,21200,21300,21300,21150,8
|
|
20250122,130000,924175150,21250,21200,21250,21150,1425
|
|
20250122,125900,893936400,21200,21050,21200,21050,5558
|
|
20250122,125800,776372500,21050,21000,21100,21000,131
|
|
20250122,125700,773610900,21050,21050,21050,21050,599
|
|
20250122,125600,761001950,21000,20950,21000,20950,2151
|
|
20250122,125500,715833400,20950,20900,20950,20900,1076
|
|
20250122,125400,693332350,20850,20850,20850,20850,100
|
|
20250122,125300,691247350,20850,20800,20850,20800,172
|
|
20250122,125200,687661200,20850,20750,20850,20750,21
|
|
20250122,125100,687225350,20750,20750,20750,20750,30
|
|
20250122,125000,686602850,20800,20800,20800,20800,1
|
|
20250122,124900,686582050,20800,20900,20900,20800,131
|
|
20250122,124800,683854150,20900,20900,20900,20900,0
|
|
20250122,124700,683854150,20900,20900,20900,20900,45
|
|
20250122,124600,682913650,20950,20950,20950,20950,2
|
|
20250122,124500,682871750,20950,20850,20950,20850,931
|
|
20250122,124400,663390150,20850,20850,20850,20850,0
|
|
20250122,124300,663390150,20850,20850,20850,20850,1
|
|
20250122,124200,663369300,20800,20800,20800,20800,0
|
|
20250122,124100,663369300,20800,20800,20800,20800,0
|
|
20250122,124000,663369300,20800,20850,20850,20800,2
|
|
20250122,123900,663327650,20850,20850,20850,20850,0
|
|
20250122,123800,663327650,20850,20850,20850,20850,0
|
|
20250122,123700,663327650,20850,20850,20850,20850,1
|
|
20250122,123600,663306800,20800,20800,20800,20800,50
|
|
20250122,123500,662266800,20850,20850,20850,20850,0
|
|
20250122,123400,662266800,20850,20850,20850,20850,239
|
|
20250122,123300,657283650,20850,20850,20850,20850,51
|
|
20250122,123200,656220300,20850,20850,20850,20850,0
|
|
20250122,123100,656220300,20850,20850,20850,20850,0
|
|
20250122,123000,656220300,20850,20850,20850,20850,1
|
|
20250122,122900,656199450,20850,20850,20850,20850,1
|
|
20250122,122800,656178600,20750,20750,20750,20750,1
|
|
20250122,122700,656157850,20800,20700,20800,20700,246
|
|
20250122,122600,651045800,20700,20700,20700,20700,0
|
|
20250122,122500,651045800,20700,20750,20750,20700,107
|
|
20250122,122400,648825650,20750,20750,20800,20750,45
|
|
20250122,122300,647891850,20750,20800,20800,20750,1066
|
|
20250122,122200,625719850,20800,20800,20800,20800,168
|
|
20250122,122100,622225450,20850,20800,20850,20800,15
|
|
20250122,122000,621913400,20800,20800,20800,20800,15
|
|
20250122,121900,621601400,20800,20800,20800,20800,14
|
|
20250122,121800,621310200,20850,20800,20850,20800,15
|
|
20250122,121700,620998150,20800,20800,20800,20800,35
|
|
20250122,121600,620270150,20800,20800,20800,20800,14
|
|
20250122,121500,619978950,20850,20800,20850,20800,14
|
|
20250122,121400,619687700,20800,20800,20800,20800,13
|
|
20250122,121300,619417300,20850,20850,20850,20850,24
|
|
20250122,121200,618916900,20800,20850,20850,20800,16
|
|
20250122,121100,618584050,20800,20800,20800,20800,15
|
|
20250122,121000,618272050,20800,20800,20800,20800,13
|
|
20250122,120900,618001650,20850,20800,20850,20800,2
|
|
20250122,120800,617960000,20800,20800,20800,20800,15
|
|
20250122,120700,617648000,20800,20800,20800,20800,15
|
|
20250122,120600,617336000,20800,20800,20850,20800,23
|
|
20250122,120500,616857550,20800,20800,20800,20800,12
|
|
20250122,120400,616607950,20800,20800,20800,20800,2
|
|
20250122,120300,616566350,20850,20850,20850,20850,136
|
|
20250122,120200,613730750,20850,20850,20850,20850,1
|
|
20250122,120100,613709900,20850,20850,20850,20850,0
|
|
20250122,120000,613709900,20850,20800,20850,20800,42
|
|
20250122,115900,612836250,20800,20800,20800,20800,13
|
|
20250122,115800,612565850,20800,20800,20800,20800,15
|
|
20250122,115700,612253850,20850,20850,20850,20850,1
|
|
20250122,115600,612233000,20850,20850,20850,20850,0
|
|
20250122,115500,612233000,20850,20850,20850,20850,1
|
|
20250122,115400,612212150,20850,20850,20850,20850,1
|
|
20250122,115300,612191300,20850,20850,20850,20850,0
|
|
20250122,115200,612191300,20850,20850,20850,20850,0
|
|
20250122,115100,612191300,20850,20850,20850,20850,1
|
|
20250122,115000,612170450,20800,20800,20800,20800,10
|
|
20250122,114900,611962450,20800,20800,20800,20800,11
|
|
20250122,114800,611733650,20850,20850,20850,20850,1
|
|
20250122,114700,611712800,20850,20850,20850,20850,42
|
|
20250122,114600,610837100,20850,20900,20900,20850,336
|
|
20250122,114500,603816200,20950,20950,20950,20950,1
|
|
20250122,114400,603795250,20900,20900,20900,20900,7
|
|
20250122,114300,603648950,20900,20900,20900,20900,2
|
|
20250122,114200,603607150,20900,20900,20950,20900,36
|
|
20250122,114100,602854700,20900,20900,20900,20900,0
|
|
20250122,114000,602854700,20900,20900,20900,20900,30
|
|
20250122,113900,602227700,20950,20950,20950,20950,2
|
|
20250122,113800,602185800,20900,20900,20900,20900,0
|
|
20250122,113700,602185800,20900,20900,20900,20900,5
|
|
20250122,113600,602081300,20900,20850,20900,20850,292
|
|
20250122,113500,595979050,20850,20800,20850,20800,442
|
|
20250122,113400,586779050,20800,20800,20800,20800,68
|
|
20250122,113300,585364650,20800,20800,20800,20800,1
|
|
20250122,113200,585343850,20750,20750,20750,20750,0
|
|
20250122,113100,585343850,20750,20750,20750,20750,96
|
|
20250122,113000,583351850,20750,20900,20900,20750,822
|
|
20250122,112900,566259100,20800,20900,20900,20800,1919
|
|
20250122,112800,526247550,20900,20900,20900,20900,0
|
|
20250122,112700,526247550,20900,20900,20900,20900,0
|
|
20250122,112600,526247550,20900,20900,20900,20900,1
|
|
20250122,112500,526226650,20850,20850,20850,20850,1
|
|
20250122,112400,526205800,20850,20850,20850,20850,462
|
|
20250122,112300,516573100,20900,20850,20900,20850,586
|
|
20250122,112200,504354950,20850,20850,20850,20850,10
|
|
20250122,112100,504146450,20800,20800,20800,20800,1026
|
|
20250122,112000,482805650,20800,20750,20800,20750,205
|
|
20250122,111900,478551850,20700,20700,20700,20700,0
|
|
20250122,111800,478551850,20700,20700,20700,20700,249
|
|
20250122,111700,473397550,20700,20650,20700,20650,12
|
|
20250122,111600,473149700,20700,20700,20700,20700,2
|
|
20250122,111500,473108300,20650,20650,20650,20650,85
|
|
20250122,111400,471353050,20700,20700,20700,20700,301
|
|
20250122,111300,465122350,20650,20650,20650,20650,0
|
|
20250122,111200,465122350,20650,20650,20650,20650,311
|
|
20250122,111100,458700200,20650,20650,20650,20650,2
|
|
20250122,111000,458658900,20600,20600,20600,20600,0
|
|
20250122,110900,458658900,20600,20600,20600,20600,0
|
|
20250122,110800,458658900,20600,20550,20600,20550,136
|
|
20250122,110700,455859750,20550,20550,20550,20550,1
|
|
20250122,110600,455839200,20600,20600,20600,20600,0
|
|
20250122,110500,455839200,20600,20550,20600,20550,101
|
|
20250122,110400,453763600,20550,20500,20550,20500,21
|
|
20250122,110300,453333050,20500,20500,20500,20500,30
|
|
20250122,110200,452718050,20500,20500,20550,20500,30
|
|
20250122,110100,452102900,20500,20500,20500,20500,0
|
|
20250122,110000,452102900,20500,20500,20500,20500,33
|
|
20250122,105900,451426400,20500,20500,20550,20500,71
|
|
20250122,105800,449970850,20500,20500,20500,20500,49
|
|
20250122,105700,448966350,20550,20500,20550,20500,24
|
|
20250122,105600,448474250,20500,20500,20550,20500,149
|
|
20250122,105500,445419700,20500,20500,20500,20500,48
|
|
20250122,105400,444435700,20500,20500,20500,20500,43
|
|
20250122,105300,443554200,20550,20600,20600,20550,33
|
|
20250122,105200,442875550,20550,20550,20550,20550,22
|
|
20250122,105100,442423450,20550,20550,20550,20550,21
|
|
20250122,105000,441991900,20550,20550,20600,20550,308
|
|
20250122,104900,435662450,20550,20550,20550,20550,71
|
|
20250122,104800,434203400,20550,20500,20550,20500,77
|
|
20250122,104700,432622150,20550,20550,20550,20550,1
|
|
20250122,104600,432601600,20550,20550,20550,20550,85
|
|
20250122,104500,430854850,20500,20550,20550,20500,59
|
|
20250122,104400,429643450,20550,20550,20600,20550,24
|
|
20250122,104300,429150200,20550,20500,20550,20500,50
|
|
20250122,104200,428123750,20550,20600,20600,20550,620
|
|
20250122,104100,415369000,20550,20600,20600,20550,46
|
|
20250122,104000,414423650,20550,20550,20550,20550,58
|
|
20250122,103900,413231750,20550,20550,20550,20550,59
|
|
20250122,103800,412019300,20550,20550,20600,20550,58
|
|
20250122,103700,410826900,20550,20550,20550,20550,106
|
|
20250122,103600,408648600,20550,20550,20550,20550,22
|
|
20250122,103500,408196500,20550,20550,20550,20550,59
|
|
20250122,103400,406984050,20550,20550,20550,20550,21
|
|
20250122,103300,406552500,20550,20550,20550,20550,88
|
|
20250122,103200,404744100,20550,20500,20550,20500,167
|
|
20250122,103100,401313300,20550,20550,20550,20550,645
|
|
20250122,103000,388058550,20550,20550,20600,20550,62
|
|
20250122,102900,386783350,20600,20550,20600,20550,145
|
|
20250122,102800,383802400,20550,20550,20550,20550,44
|
|
20250122,102700,382898200,20550,20550,20550,20550,106
|
|
20250122,102600,380719900,20550,20550,20550,20500,435
|
|
20250122,102500,371781750,20500,20500,20500,20500,61
|
|
20250122,102400,370531250,20500,20550,20550,20500,43
|
|
20250122,102300,369649700,20500,20500,20550,20500,219
|
|
20250122,102200,365152250,20550,20500,20550,20500,135
|
|
20250122,102100,362379900,20550,20500,20550,20500,58
|
|
20250122,102000,361190800,20500,20550,20550,20500,452
|
|
20250122,101900,351904800,20500,20500,20500,20500,41
|
|
20250122,101800,351064300,20500,20500,20500,20500,21
|
|
20250122,101700,350633800,20550,20550,20600,20550,79
|
|
20250122,101600,349010300,20600,20500,20600,20500,56
|
|
20250122,101500,347860300,20550,20500,20550,20500,449
|
|
20250122,101400,338651000,20500,20450,20500,20450,465
|
|
20250122,101300,329136750,20450,20450,20450,20450,37
|
|
20250122,101200,328380100,20450,20450,20500,20450,95
|
|
20250122,101100,326436350,20500,20450,20500,20450,134
|
|
20250122,101000,323691150,20500,20500,20500,20450,600
|
|
20250122,100900,311391250,20500,20500,20500,20500,21
|
|
20250122,100800,310960750,20500,20500,20500,20500,21
|
|
20250122,100700,310530250,20550,20500,20550,20500,463
|
|
20250122,100600,301017750,20500,20500,20500,20500,40
|
|
20250122,100500,300197750,20500,20500,20500,20500,36
|
|
20250122,100400,299459750,20500,20550,20550,20500,57
|
|
20250122,100300,298291100,20500,20500,20500,20500,23
|
|
20250122,100200,297819600,20500,20500,20500,20450,1931
|
|
20250122,100100,258239850,20550,20550,20600,20550,41
|
|
20250122,100000,257397050,20500,20500,20550,20500,24
|
|
20250122,095900,256904550,20550,20600,20600,20550,32
|
|
20250122,095800,256246900,20550,20550,20550,20550,30
|
|
20250122,095700,255630400,20500,20500,20550,20500,24
|
|
20250122,095600,255138300,20550,20550,20550,20500,579
|
|
20250122,095500,243268250,20550,20550,20550,20550,0
|
|
20250122,095400,243268250,20550,20550,20550,20550,0
|
|
20250122,095300,243268250,20550,20550,20550,20550,0
|
|
20250122,095200,243268250,20550,20550,20550,20550,8
|
|
20250122,095100,243103850,20550,20600,20600,20500,484
|
|
20250122,095000,233163500,20600,20600,20600,20600,0
|
|
20250122,094900,233163500,20600,20600,20600,20600,6
|
|
20250122,094800,233039900,20550,20600,20600,20550,39
|
|
20250122,094700,232238250,20600,20550,20600,20550,25
|
|
20250122,094600,231724450,20550,20550,20550,20550,0
|
|
20250122,094500,231724450,20550,20500,20550,20500,921
|
|
20250122,094400,212819850,20500,20550,20550,20500,415
|
|
20250122,094300,204297100,20650,20650,20650,20650,0
|
|
20250122,094200,204297100,20650,20550,20650,20550,5
|
|
20250122,094100,204194250,20550,20550,20550,20550,67
|
|
20250122,094000,202817400,20500,20500,20500,20500,601
|
|
20250122,093900,190496900,20500,20550,20550,20500,656
|
|
20250122,093800,177025200,20550,20550,20550,20550,23
|
|
20250122,093700,176552550,20550,20600,20600,20550,485
|
|
20250122,093600,166567200,20550,20550,20550,20550,0
|
|
20250122,093500,166567200,20550,20550,20550,20550,50
|
|
20250122,093400,165539700,20550,20650,20650,20550,2
|
|
20250122,093300,165498500,20600,20650,20650,20600,11
|
|
20250122,093200,165271400,20650,20600,20650,20600,83
|
|
20250122,093100,163561500,20650,20650,20650,20600,28
|
|
20250122,093000,162984550,20600,20600,20600,20600,357
|
|
20250122,092900,155630350,20600,20650,20650,20600,74
|
|
20250122,092800,154104300,20650,20650,20650,20650,90
|
|
20250122,092700,152245800,20650,20650,20700,20650,53
|
|
20250122,092600,151151000,20650,20700,20700,20650,470
|
|
20250122,092500,141423750,20750,20700,20750,20700,64
|
|
20250122,092400,140097750,20650,20600,20650,20600,124
|
|
20250122,092300,137540750,20650,20650,20650,20650,114
|
|
20250122,092200,135186650,20650,20650,20650,20650,230
|
|
20250122,092100,130437150,20650,20700,20700,20650,563
|
|
20250122,092000,118799550,20700,20750,20750,20700,249
|
|
20250122,091900,113641250,20800,20800,20800,20800,148
|
|
20250122,091800,110562850,20800,20750,20800,20700,103
|
|
20250122,091700,108428350,20700,20800,20800,20700,581
|
|
20250122,091600,96375800,20750,20750,20750,20700,33
|
|
20250122,091500,95692550,20700,20700,20700,20700,300
|
|
20250122,091400,89482550,20700,20700,20700,20700,6
|
|
20250122,091300,89358350,20650,20650,20650,20650,91
|
|
20250122,091200,87479200,20700,20700,20700,20700,96
|
|
20250122,091100,85492000,20700,20700,20700,20700,1
|
|
20250122,091000,85471300,20700,20850,20850,20700,156
|
|
20250122,090900,82241950,20700,20800,20800,20700,189
|
|
20250122,090800,78327900,20800,20800,20800,20800,545
|
|
20250122,090700,66991900,20800,20800,20800,20800,2160
|
|
20250122,090600,22063900,20800,20800,20800,20800,221
|
|
20250122,090500,17467100,20800,20900,20900,20800,478
|
|
20250122,090400,7496850,20950,20950,20950,20900,162
|
|
20250122,090300,4103000,20950,20950,20950,20950,13
|
|
20250122,090200,3830650,20950,20950,21000,20950,112
|
|
20250122,090100,1484150,21000,20950,21000,20950,28
|
|
20250122,090000,896550,20850,20850,20850,20850,43
|