583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,184000,7736933000,23500,23500,23500,23500,4901
|
|
20250124,183900,7736933000,23500,23500,23500,23500,0
|
|
20250124,183800,7736933000,23500,23500,23500,23500,0
|
|
20250124,183700,7736933000,23500,23500,23500,23500,0
|
|
20250124,183600,7736933000,23500,23500,23500,23500,0
|
|
20250124,183500,7736933000,23500,23500,23500,23500,0
|
|
20250124,183400,7736933000,23500,23500,23500,23500,0
|
|
20250124,183300,7736933000,23500,23500,23500,23500,0
|
|
20250124,183200,7736933000,23500,23500,23500,23500,0
|
|
20250124,183100,7736933000,23500,23500,23500,23500,0
|
|
20250124,183000,7736933000,23500,23500,23500,23500,0
|
|
20250124,182900,7736933000,23500,23500,23500,23500,0
|
|
20250124,182800,7736933000,23500,23500,23500,23500,0
|
|
20250124,182700,7736933000,23500,23500,23500,23500,0
|
|
20250124,182600,7736933000,23500,23500,23500,23500,0
|
|
20250124,182500,7736933000,23500,23500,23500,23500,0
|
|
20250124,182400,7736933000,23500,23500,23500,23500,0
|
|
20250124,182300,7736933000,23500,23500,23500,23500,0
|
|
20250124,182200,7736933000,23500,23500,23500,23500,0
|
|
20250124,182100,7736933000,23500,23500,23500,23500,0
|
|
20250124,182000,7736933000,23500,23500,23500,23500,0
|
|
20250124,181900,7736933000,23500,23500,23500,23500,0
|
|
20250124,181800,7736933000,23500,23500,23500,23500,0
|
|
20250124,181700,7736933000,23500,23500,23500,23500,0
|
|
20250124,181600,7736933000,23500,23500,23500,23500,0
|
|
20250124,181500,7736933000,23500,23500,23500,23500,0
|
|
20250124,181400,7736933000,23500,23500,23500,23500,0
|
|
20250124,181300,7736933000,23500,23500,23500,23500,0
|
|
20250124,181200,7736933000,23500,23500,23500,23500,0
|
|
20250124,181100,7736933000,23500,23500,23500,23500,0
|
|
20250124,181000,7736933000,23500,23500,23500,23500,4901
|
|
20250124,180900,7736933000,23500,23500,23500,23500,0
|
|
20250124,180800,7736933000,23500,23500,23500,23500,0
|
|
20250124,180700,7736933000,23500,23500,23500,23500,0
|
|
20250124,180600,7736933000,23500,23500,23500,23500,0
|
|
20250124,180500,7736933000,23500,23500,23500,23500,0
|
|
20250124,180400,7736933000,23500,23500,23500,23500,0
|
|
20250124,180300,7736933000,23500,23500,23500,23500,0
|
|
20250124,180200,7736933000,23500,23500,23500,23500,0
|
|
20250124,180100,7736933000,23500,23500,23500,23500,0
|
|
20250124,180000,7736933000,23500,23500,23500,23500,0
|
|
20250124,175900,7736933000,23500,23500,23500,23500,0
|
|
20250124,175800,7736933000,23500,23500,23500,23500,0
|
|
20250124,175700,7736933000,23500,23500,23500,23500,0
|
|
20250124,175600,7736933000,23500,23500,23500,23500,0
|
|
20250124,175500,7736933000,23500,23500,23500,23500,0
|
|
20250124,175400,7736933000,23500,23500,23500,23500,0
|
|
20250124,175300,7736933000,23500,23500,23500,23500,0
|
|
20250124,175200,7736933000,23500,23500,23500,23500,0
|
|
20250124,175100,7736933000,23500,23500,23500,23500,0
|
|
20250124,175000,7736933000,23500,23500,23500,23500,0
|
|
20250124,174900,7736933000,23500,23500,23500,23500,0
|
|
20250124,174800,7736933000,23500,23500,23500,23500,0
|
|
20250124,174700,7736933000,23500,23500,23500,23500,0
|
|
20250124,174600,7736933000,23500,23500,23500,23500,0
|
|
20250124,174500,7736933000,23500,23500,23500,23500,0
|
|
20250124,174400,7736933000,23500,23500,23500,23500,0
|
|
20250124,174300,7736933000,23500,23500,23500,23500,0
|
|
20250124,174200,7736933000,23500,23500,23500,23500,0
|
|
20250124,174100,7736933000,23500,23500,23500,23500,0
|
|
20250124,174000,7736933000,23500,23500,23500,23500,4901
|
|
20250124,173900,7736933000,23500,23500,23500,23500,0
|
|
20250124,173800,7736933000,23500,23500,23500,23500,0
|
|
20250124,173700,7736933000,23500,23500,23500,23500,0
|
|
20250124,173600,7736933000,23500,23500,23500,23500,0
|
|
20250124,173500,7736933000,23500,23500,23500,23500,0
|
|
20250124,173400,7736933000,23500,23500,23500,23500,0
|
|
20250124,173300,7736933000,23500,23500,23500,23500,0
|
|
20250124,173200,7736933000,23500,23500,23500,23500,0
|
|
20250124,173100,7736933000,23500,23500,23500,23500,0
|
|
20250124,173000,7736933000,23500,23500,23500,23500,0
|
|
20250124,172900,7736933000,23500,23500,23500,23500,0
|
|
20250124,172800,7736933000,23500,23500,23500,23500,0
|
|
20250124,172700,7736933000,23500,23500,23500,23500,0
|
|
20250124,172600,7736933000,23500,23500,23500,23500,0
|
|
20250124,172500,7736933000,23500,23500,23500,23500,0
|
|
20250124,172400,7736933000,23500,23500,23500,23500,0
|
|
20250124,172300,7736933000,23500,23500,23500,23500,0
|
|
20250124,172200,7736933000,23500,23500,23500,23500,0
|
|
20250124,172100,7736933000,23500,23500,23500,23500,0
|
|
20250124,172000,7736933000,23500,23500,23500,23500,0
|
|
20250124,171900,7736933000,23500,23500,23500,23500,0
|
|
20250124,171800,7736933000,23500,23500,23500,23500,0
|
|
20250124,171700,7736933000,23500,23500,23500,23500,0
|
|
20250124,171600,7736933000,23500,23500,23500,23500,0
|
|
20250124,171500,7736933000,23500,23500,23500,23500,0
|
|
20250124,171400,7736933000,23500,23500,23500,23500,0
|
|
20250124,171300,7736933000,23500,23500,23500,23500,0
|
|
20250124,171200,7736933000,23500,23500,23500,23500,0
|
|
20250124,171100,7736933000,23500,23500,23500,23500,0
|
|
20250124,171000,7736933000,23500,23500,23500,23500,4901
|
|
20250124,170900,7736933000,23500,23500,23500,23500,0
|
|
20250124,170800,7736933000,23500,23500,23500,23500,0
|
|
20250124,170700,7736933000,23500,23500,23500,23500,0
|
|
20250124,170600,7736933000,23500,23500,23500,23500,0
|
|
20250124,170500,7736933000,23500,23500,23500,23500,0
|
|
20250124,170400,7736933000,23500,23500,23500,23500,0
|
|
20250124,170300,7736933000,23500,23500,23500,23500,0
|
|
20250124,170200,7736933000,23500,23500,23500,23500,0
|
|
20250124,170100,7736933000,23500,23500,23500,23500,0
|
|
20250124,170000,7736933000,23500,23500,23500,23500,0
|
|
20250124,165900,7736933000,23500,23500,23500,23500,0
|
|
20250124,165800,7736933000,23500,23500,23500,23500,0
|
|
20250124,165700,7736933000,23500,23500,23500,23500,0
|
|
20250124,165600,7736933000,23500,23500,23500,23500,0
|
|
20250124,165500,7736933000,23500,23500,23500,23500,0
|
|
20250124,165400,7736933000,23500,23500,23500,23500,0
|
|
20250124,165300,7736933000,23500,23500,23500,23500,0
|
|
20250124,165200,7736933000,23500,23500,23500,23500,0
|
|
20250124,165100,7736933000,23500,23500,23500,23500,0
|
|
20250124,165000,7736933000,23500,23500,23500,23500,0
|
|
20250124,164900,7736933000,23500,23500,23500,23500,0
|
|
20250124,164800,7736933000,23500,23500,23500,23500,0
|
|
20250124,164700,7736933000,23500,23500,23500,23500,0
|
|
20250124,164600,7736933000,23500,23500,23500,23500,0
|
|
20250124,164500,7736933000,23500,23500,23500,23500,0
|
|
20250124,164400,7736933000,23500,23500,23500,23500,0
|
|
20250124,164300,7736933000,23500,23500,23500,23500,0
|
|
20250124,164200,7736933000,23500,23500,23500,23500,0
|
|
20250124,164100,7736933000,23500,23500,23500,23500,0
|
|
20250124,164000,7736933000,23500,23500,23500,23500,4901
|
|
20250124,163900,7736933000,23500,23500,23500,23500,0
|
|
20250124,163800,7736933000,23500,23500,23500,23500,0
|
|
20250124,163700,7736933000,23500,23500,23500,23500,0
|
|
20250124,163600,7736933000,23500,23500,23500,23500,0
|
|
20250124,163500,7736933000,23500,23500,23500,23500,0
|
|
20250124,163400,7736933000,23500,23500,23500,23500,0
|
|
20250124,163300,7736933000,23500,23500,23500,23500,0
|
|
20250124,163200,7736933000,23500,23500,23500,23500,0
|
|
20250124,163100,7736933000,23500,23500,23500,23500,0
|
|
20250124,163000,7736933000,23500,23500,23500,23500,0
|
|
20250124,162900,7736933000,23500,23500,23500,23500,0
|
|
20250124,162800,7736933000,23500,23500,23500,23500,0
|
|
20250124,162700,7736933000,23500,23500,23500,23500,0
|
|
20250124,162600,7736933000,23500,23500,23500,23500,0
|
|
20250124,162500,7736933000,23500,23500,23500,23500,0
|
|
20250124,162400,7736933000,23500,23500,23500,23500,0
|
|
20250124,162300,7736933000,23500,23500,23500,23500,0
|
|
20250124,162200,7736933000,23500,23500,23500,23500,0
|
|
20250124,162100,7736933000,23500,23500,23500,23500,0
|
|
20250124,162000,7736933000,23500,23500,23500,23500,0
|
|
20250124,161900,7736933000,23500,23500,23500,23500,0
|
|
20250124,161800,7736933000,23500,23500,23500,23500,0
|
|
20250124,161700,7736933000,23500,23500,23500,23500,0
|
|
20250124,161600,7736933000,23500,23500,23500,23500,0
|
|
20250124,161500,7736933000,23500,23500,23500,23500,0
|
|
20250124,161400,7736933000,23500,23500,23500,23500,0
|
|
20250124,161300,7736933000,23500,23500,23500,23500,0
|
|
20250124,161200,7736933000,23500,23500,23500,23500,0
|
|
20250124,161100,7736933000,23500,23500,23500,23500,0
|
|
20250124,161000,7736933000,23500,23500,23500,23500,4901
|
|
20250124,160900,7736933000,23500,23500,23500,23500,0
|
|
20250124,160800,7736933000,23500,23500,23500,23500,0
|
|
20250124,160700,7736933000,23500,23500,23500,23500,0
|
|
20250124,160600,7736933000,23500,23500,23500,23500,0
|
|
20250124,160500,7736933000,23500,23500,23500,23500,0
|
|
20250124,160400,7736933000,23500,23500,23500,23500,0
|
|
20250124,160300,7736933000,23500,23500,23500,23500,0
|
|
20250124,160200,7736933000,23500,23500,23500,23500,0
|
|
20250124,160100,7736933000,23500,23500,23500,23500,0
|
|
20250124,160000,7736933000,23500,23500,23500,23500,0
|
|
20250124,155900,7736933000,23500,23500,23500,23500,0
|
|
20250124,155800,7736933000,23500,23500,23500,23500,0
|
|
20250124,155700,7736933000,23500,23500,23500,23500,0
|
|
20250124,155600,7736933000,23500,23500,23500,23500,0
|
|
20250124,155500,7736933000,23500,23500,23500,23500,0
|
|
20250124,155400,7736933000,23500,23500,23500,23500,0
|
|
20250124,155300,7736933000,23500,23500,23500,23500,0
|
|
20250124,155200,7736933000,23500,23500,23500,23500,0
|
|
20250124,155100,7736933000,23500,23500,23500,23500,0
|
|
20250124,155000,7736933000,23500,23500,23500,23500,0
|
|
20250124,154900,7736933000,23500,23500,23500,23500,0
|
|
20250124,154800,7736933000,23500,23500,23500,23500,0
|
|
20250124,154700,7736933000,23500,23500,23500,23500,0
|
|
20250124,154600,7736933000,23500,23500,23500,23500,0
|
|
20250124,154500,7736933000,23500,23500,23500,23500,0
|
|
20250124,154400,7736933000,23500,23500,23500,23500,0
|
|
20250124,154300,7736933000,23500,23500,23500,23500,0
|
|
20250124,154200,7736933000,23500,23500,23500,23500,0
|
|
20250124,154100,7736933000,23500,23500,23500,23500,0
|
|
20250124,154000,7736933000,23500,23500,23500,23500,4901
|
|
20250124,153900,7736933000,23500,23500,23500,23500,0
|
|
20250124,153800,7736933000,23500,23500,23500,23500,0
|
|
20250124,153700,7736933000,23500,23500,23500,23500,0
|
|
20250124,153600,7736933000,23500,23500,23500,23500,0
|
|
20250124,153500,7736933000,23500,23500,23500,23500,0
|
|
20250124,153400,7736933000,23500,23500,23500,23500,0
|
|
20250124,153300,7736933000,23500,23500,23500,23500,0
|
|
20250124,153200,7736933000,23500,23500,23500,23500,0
|
|
20250124,153100,7736933000,23500,23500,23500,23500,0
|
|
20250124,153000,7736933000,23500,23500,23500,23500,4901
|
|
20250124,152900,7621759500,23650,23650,23650,23650,0
|
|
20250124,152800,7621759500,23650,23650,23650,23650,0
|
|
20250124,152700,7621759500,23650,23650,23650,23650,0
|
|
20250124,152600,7621759500,23650,23650,23650,23650,0
|
|
20250124,152500,7621759500,23650,23650,23650,23650,0
|
|
20250124,152400,7621759500,23650,23650,23650,23650,0
|
|
20250124,152300,7621759500,23650,23650,23650,23650,0
|
|
20250124,152200,7621759500,23650,23650,23650,23650,0
|
|
20250124,152100,7621759500,23650,23650,23650,23650,0
|
|
20250124,152000,7621759500,23650,23650,23650,23650,0
|
|
20250124,151900,7621759500,23650,23650,23650,23600,1700
|
|
20250124,151800,7581607750,23650,23750,23750,23650,1254
|
|
20250124,151700,7551885750,23750,23850,23850,23700,1686
|
|
20250124,151600,7511840250,23850,23800,23850,23800,1776
|
|
20250124,151500,7469565750,23800,23800,23800,23800,0
|
|
20250124,151400,7469565750,23800,23800,23800,23750,1696
|
|
20250124,151300,7429203700,23800,23800,23800,23750,507
|
|
20250124,151200,7417143500,23750,23800,23800,23700,677
|
|
20250124,151100,7401043950,23750,23750,23800,23750,586
|
|
20250124,151000,7387118050,23750,23800,23800,23700,485
|
|
20250124,150900,7375598700,23800,23750,23800,23750,635
|
|
20250124,150800,7360488600,23700,23800,23800,23600,1837
|
|
20250124,150700,7316918650,23750,23800,23800,23750,434
|
|
20250124,150600,7306590800,23800,23800,23800,23750,554
|
|
20250124,150500,7293405900,23800,23800,23800,23700,660
|
|
20250124,150400,7277703350,23800,23800,23800,23750,976
|
|
20250124,150300,7254480300,23800,23800,23800,23700,658
|
|
20250124,150200,7238825700,23800,23800,23800,23750,366
|
|
20250124,150100,7230117100,23800,23800,23800,23750,862
|
|
20250124,150000,7209608200,23800,23750,23800,23650,803
|
|
20250124,145900,7190526950,23700,23750,23750,23700,788
|
|
20250124,145800,7171820300,23750,23750,23750,23700,426
|
|
20250124,145700,7161705900,23750,23700,23750,23650,704
|
|
20250124,145600,7144993950,23750,23700,23750,23700,372
|
|
20250124,145500,7136164950,23700,23700,23700,23650,535
|
|
20250124,145400,7123485700,23650,23700,23700,23650,771
|
|
20250124,145300,7105220600,23700,23700,23700,23650,539
|
|
20250124,145200,7092448750,23700,23700,23700,23650,522
|
|
20250124,145100,7080077750,23700,23650,23700,23650,861
|
|
20250124,145000,7059702800,23650,23650,23700,23650,566
|
|
20250124,144900,7046293350,23650,23700,23750,23650,1078
|
|
20250124,144800,7020760550,23750,23700,23750,23700,591
|
|
20250124,144700,7006728350,23750,23750,23750,23700,711
|
|
20250124,144600,6989849650,23750,23750,23750,23700,482
|
|
20250124,144500,6978413500,23750,23700,23750,23700,672
|
|
20250124,144400,6962459050,23750,23750,23750,23700,457
|
|
20250124,144300,6951611400,23700,23750,23750,23650,579
|
|
20250124,144200,6937893400,23750,23750,23800,23700,1669
|
|
20250124,144100,6898235150,23750,23750,23750,23700,557
|
|
20250124,144000,6885009100,23750,23700,23750,23650,722
|
|
20250124,143900,6867894550,23700,23750,23750,23650,1755
|
|
20250124,143800,6826298200,23750,23650,23750,23650,402
|
|
20250124,143700,6816763400,23600,23800,23800,23600,847
|
|
20250124,143600,6796654550,23800,23800,23800,23750,686
|
|
20250124,143500,6780332000,23750,23800,23800,23750,252
|
|
20250124,143400,6774340600,23800,23800,23800,23750,1354
|
|
20250124,143300,6742151600,23750,23700,23750,23700,1292
|
|
20250124,143200,6711485250,23750,23750,23750,23700,779
|
|
20250124,143100,6692991600,23750,23700,23750,23700,472
|
|
20250124,143000,6681790950,23750,23700,23750,23650,2887
|
|
20250124,142900,6613273300,23700,23700,23700,23650,358
|
|
20250124,142800,6604791650,23650,23600,23700,23600,619
|
|
20250124,142700,6590139950,23600,23600,23600,23550,777
|
|
20250124,142600,6571806350,23600,23600,23600,23550,349
|
|
20250124,142500,6563570150,23550,23550,23600,23500,686
|
|
20250124,142400,6547386200,23550,23600,23600,23550,133
|
|
20250124,142300,6544252850,23600,23650,23700,23600,640
|
|
20250124,142200,6529105700,23650,23650,23650,23550,629
|
|
20250124,142100,6514243900,23600,23650,23700,23600,695
|
|
20250124,142000,6497800300,23600,23600,23650,23550,594
|
|
20250124,141900,6483776900,23650,23650,23650,23600,423
|
|
20250124,141800,6473774200,23650,23650,23650,23600,442
|
|
20250124,141700,6463321150,23650,23650,23650,23600,711
|
|
20250124,141600,6446508950,23600,23600,23650,23450,721
|
|
20250124,141500,6429503850,23650,23650,23700,23600,955
|
|
20250124,141400,6406913950,23650,23650,23650,23600,499
|
|
20250124,141300,6395117900,23600,23650,23650,23600,659
|
|
20250124,141200,6379536600,23650,23700,23700,23600,712
|
|
20250124,141100,6362691150,23700,23600,23700,23600,856
|
|
20250124,141000,6342428550,23600,23650,23700,23400,4795
|
|
20250124,140900,6229740000,23650,23650,23650,23600,1128
|
|
20250124,140800,6203063150,23650,23650,23650,23600,1345
|
|
20250124,140700,6171255600,23650,23600,23650,23550,608
|
|
20250124,140600,6156887950,23600,23600,23600,23500,1889
|
|
20250124,140500,6112416050,23600,23600,23600,23550,1183
|
|
20250124,140400,6084501150,23550,23550,23600,23550,641
|
|
20250124,140300,6069378350,23550,23550,23550,23500,434
|
|
20250124,140200,6059162550,23550,23550,23550,23500,632
|
|
20250124,140100,6044280550,23550,23550,23550,23500,671
|
|
20250124,140000,6028488500,23550,23550,23550,23500,609
|
|
20250124,135900,6014149400,23550,23600,23600,23500,677
|
|
20250124,135800,5998201200,23600,23600,23600,23550,515
|
|
20250124,135700,5986056500,23600,23600,23600,23550,695
|
|
20250124,135600,5969654550,23550,23550,23600,23550,649
|
|
20250124,135500,5954344050,23600,23600,23600,23550,647
|
|
20250124,135400,5939077550,23600,23550,23600,23550,416
|
|
20250124,135300,5929275600,23550,23600,23600,23500,670
|
|
20250124,135200,5913494750,23600,23600,23600,23500,436
|
|
20250124,135100,5903224400,23550,23600,23600,23550,538
|
|
20250124,135000,5890536700,23550,23600,23600,23500,766
|
|
20250124,134900,5872485250,23600,23600,23600,23600,392
|
|
20250124,134800,5863234050,23600,23600,23600,23550,582
|
|
20250124,134700,5849503400,23600,23600,23600,23550,552
|
|
20250124,134600,5836486300,23600,23600,23600,23550,662
|
|
20250124,134500,5820867650,23600,23600,23600,23500,600
|
|
20250124,134400,5806711500,23600,23550,23600,23500,3178
|
|
20250124,134300,5731936050,23500,23550,23550,23500,741
|
|
20250124,134200,5714489950,23500,23450,23550,23450,949
|
|
20250124,134100,5692178000,23500,23500,23500,23450,554
|
|
20250124,134000,5679161700,23500,23500,23500,23400,700
|
|
20250124,133900,5662732500,23450,23500,23500,23450,906
|
|
20250124,133800,5641446900,23500,23450,23500,23400,967
|
|
20250124,133700,5618746000,23500,23450,23500,23450,193
|
|
20250124,133600,5614213200,23450,23450,23450,23350,431
|
|
20250124,133500,5604110150,23450,23450,23450,23400,545
|
|
20250124,133400,5591332900,23450,23500,23500,23150,1779
|
|
20250124,133300,5549840950,23500,23500,23500,23450,666
|
|
20250124,133200,5534203000,23500,23450,23500,23450,3339
|
|
20250124,133100,5455882950,23450,23450,23450,23400,703
|
|
20250124,133000,5439415700,23450,23350,23450,23300,3342
|
|
20250124,132900,5361226500,23350,23350,23350,23300,274
|
|
20250124,132800,5354833600,23300,23350,23400,23300,349
|
|
20250124,132700,5346684350,23350,23300,23350,23300,344
|
|
20250124,132600,5338656150,23150,23300,23350,23150,743
|
|
20250124,132500,5321385550,23350,23350,23350,23300,167
|
|
20250124,132400,5317487000,23350,23300,23350,23300,305
|
|
20250124,132300,5310377000,23300,23300,23300,23300,223
|
|
20250124,132200,5305181100,23300,23300,23300,23300,63
|
|
20250124,132100,5303713200,23250,23350,23350,23250,1407
|
|
20250124,132000,5270919950,23300,23400,23400,23300,38
|
|
20250124,131900,5270030850,23400,23400,23400,23400,286
|
|
20250124,131800,5263338450,23300,23350,23400,23300,234
|
|
20250124,131700,5257870100,23350,23400,23400,23300,368
|
|
20250124,131600,5249278150,23400,23350,23400,23350,230
|
|
20250124,131500,5243904150,23400,23400,23400,23350,231
|
|
20250124,131400,5238498800,23400,23400,23400,23400,76
|
|
20250124,131300,5236720400,23350,23400,23400,23350,266
|
|
20250124,131200,5230498500,23400,23350,23400,23350,210
|
|
20250124,131100,5225587500,23350,23350,23400,23350,236
|
|
20250124,131000,5220073200,23350,23300,23350,23300,35
|
|
20250124,130900,5219257000,23300,23350,23350,23300,362
|
|
20250124,130800,5210805000,23350,23350,23350,23300,265
|
|
20250124,130700,5204619300,23300,23300,23300,23300,2
|
|
20250124,130600,5204572700,23300,23350,23350,23300,224
|
|
20250124,130500,5199342350,23300,23300,23300,23300,0
|
|
20250124,130400,5199342350,23300,23300,23350,23300,361
|
|
20250124,130300,5190920250,23300,23300,23300,23300,126
|
|
20250124,130200,5187984450,23200,23300,23350,23200,126
|
|
20250124,130100,5185047950,23300,23350,23350,23300,228
|
|
20250124,130000,5179732050,23350,23400,23400,23350,151
|
|
20250124,125900,5176205650,23300,23300,23400,23300,211
|
|
20250124,125800,5171276150,23300,23400,23400,23300,269
|
|
20250124,125700,5164993400,23400,23400,23400,23350,244
|
|
20250124,125600,5159284850,23400,23350,23400,23350,278
|
|
20250124,125500,5152789750,23350,23300,23350,23300,82
|
|
20250124,125400,5150875700,23300,23350,23350,23300,216
|
|
20250124,125300,5145832350,23350,23350,23350,23350,62
|
|
20250124,125200,5144384650,23400,23400,23400,23350,311
|
|
20250124,125100,5137112250,23400,23350,23400,23350,429
|
|
20250124,125000,5127080250,23300,23400,23400,23300,69
|
|
20250124,124900,5125465800,23400,23400,23400,23350,224
|
|
20250124,124800,5120226750,23350,23350,23400,23300,1460
|
|
20250124,124700,5086127000,23350,23350,23350,23300,252
|
|
20250124,124600,5080248850,23300,23350,23350,23300,220
|
|
20250124,124500,5075112300,23300,23350,23350,23300,159
|
|
20250124,124400,5071400000,23300,23350,23350,23300,408
|
|
20250124,124300,5061878950,23300,23350,23350,23300,49
|
|
20250124,124200,5060735100,23350,23350,23350,23300,593
|
|
20250124,124100,5046903550,23300,23350,23350,23300,189
|
|
20250124,124000,5042491450,23350,23300,23350,23300,108
|
|
20250124,123900,5039974400,23300,23350,23350,23300,211
|
|
20250124,123800,5035051050,23350,23300,23350,23300,252
|
|
20250124,123700,5029178850,23300,23250,23300,23250,538
|
|
20250124,123600,5016643500,23300,23300,23300,23300,291
|
|
20250124,123500,5009863200,23300,23250,23300,23250,83
|
|
20250124,123400,5007929400,23300,23300,23350,23300,223
|
|
20250124,123300,5002726400,23200,23300,23300,23200,282
|
|
20250124,123200,4996169900,23300,23250,23300,23250,136
|
|
20250124,123100,4993001700,23250,23200,23250,23200,538
|
|
20250124,123000,4980509600,23200,23250,23250,23200,244
|
|
20250124,122900,4974841150,23300,23300,23300,23300,70
|
|
20250124,122800,4973210150,23300,23200,23300,23200,223
|
|
20250124,122700,4968014350,23300,23300,23300,23300,235
|
|
20250124,122600,4962538850,23300,23250,23350,23250,2172
|
|
20250124,122500,4911974750,23250,23200,23250,23200,2323
|
|
20250124,122400,4857980650,23200,23100,23200,23100,127
|
|
20250124,122300,4855034400,23200,23200,23200,23200,73
|
|
20250124,122200,4853340800,23150,23150,23150,23150,152
|
|
20250124,122100,4849822000,23150,23200,23250,23150,289
|
|
20250124,122000,4843123850,23200,23200,23200,23200,138
|
|
20250124,121900,4839922250,23200,23200,23250,23200,246
|
|
20250124,121800,4834214450,23200,23200,23200,23200,201
|
|
20250124,121700,4829551250,23200,23200,23200,23200,81
|
|
20250124,121600,4827672050,23200,23200,23200,23200,192
|
|
20250124,121500,4823217650,23200,23150,23200,23150,103
|
|
20250124,121400,4820829100,23150,23200,23200,23150,72
|
|
20250124,121300,4819158800,23150,23200,23200,23150,105
|
|
20250124,121200,4816723800,23200,23200,23200,23200,70
|
|
20250124,121100,4815099800,23150,23150,23150,23150,31
|
|
20250124,121000,4814382150,23200,23150,23200,23150,67
|
|
20250124,120900,4812830400,23100,23200,23200,23100,227
|
|
20250124,120800,4807570250,23200,23200,23200,23200,232
|
|
20250124,120700,4802187850,23150,23150,23150,23150,190
|
|
20250124,120600,4797789350,23150,23150,23150,23100,110
|
|
20250124,120500,4795242950,23200,23150,23200,23100,107
|
|
20250124,120400,4792762450,23150,23150,23150,23150,90
|
|
20250124,120300,4790678950,23150,23150,23150,23150,7
|
|
20250124,120200,4790516900,23150,23150,23200,23150,146
|
|
20250124,120100,4787132950,23150,23200,23200,23150,47
|
|
20250124,120000,4786042700,23200,23150,23200,23150,248
|
|
20250124,115900,4780297200,23200,23200,23200,23200,72
|
|
20250124,115800,4778626800,23200,23200,23200,23200,17
|
|
20250124,115700,4778232400,23200,23200,23200,23200,147
|
|
20250124,115600,4774822000,23150,23150,23150,23150,136
|
|
20250124,115500,4771673600,23200,23150,23200,23150,929
|
|
20250124,115400,4750163250,23150,23150,23150,23150,100
|
|
20250124,115300,4747848250,23150,23150,23150,23100,56
|
|
20250124,115200,4746551900,23150,23150,23150,23150,78
|
|
20250124,115100,4744746200,23150,23100,23150,23100,65
|
|
20250124,115000,4743244150,23150,23050,23150,23050,120
|
|
20250124,114900,4740471150,23100,23150,23150,23100,100
|
|
20250124,114800,4738157400,23100,23050,23100,23050,58
|
|
20250124,114700,4736817800,23050,23150,23150,23050,84
|
|
20250124,114600,4734873300,23000,23000,23000,23000,33
|
|
20250124,114500,4734114300,23150,23050,23150,23050,389
|
|
20250124,114400,4725120350,22950,23050,23050,22950,28
|
|
20250124,114300,4724475550,23050,23050,23050,22950,223
|
|
20250124,114200,4719352000,22950,23050,23150,22950,768
|
|
20250124,114100,4701713300,23050,23050,23050,23050,74
|
|
20250124,114000,4700007600,23100,23000,23100,23000,79
|
|
20250124,113900,4698186600,22950,23000,23000,22950,888
|
|
20250124,113800,4677768450,23100,23150,23150,23000,526
|
|
20250124,113700,4665635500,23100,23150,23150,23100,134
|
|
20250124,113600,4662535600,23150,23100,23150,23100,121
|
|
20250124,113500,4659739700,23150,23150,23150,23150,119
|
|
20250124,113400,4656984850,23200,23200,23200,23200,125
|
|
20250124,113300,4654084850,23150,23100,23150,23100,75
|
|
20250124,113200,4652349000,23150,23200,23200,23150,137
|
|
20250124,113100,4649173950,23150,23150,23200,23150,120
|
|
20250124,113000,4646395850,23150,23100,23150,23100,206
|
|
20250124,112900,4641627450,23100,23100,23100,23100,40
|
|
20250124,112800,4640703450,23100,23100,23100,23100,42
|
|
20250124,112700,4639733250,23050,23050,23100,23000,569
|
|
20250124,112600,4626595300,23100,23100,23100,23050,232
|
|
20250124,112500,4621238200,23100,23050,23100,23050,168
|
|
20250124,112400,4617362200,23050,23050,23050,23050,4
|
|
20250124,112300,4617270000,23100,23050,23100,23050,106
|
|
20250124,112200,4614822350,23050,23100,23100,23000,1464
|
|
20250124,112100,4581138650,23100,23050,23100,23050,12
|
|
20250124,112000,4580861600,23050,23050,23050,23050,449
|
|
20250124,111900,4570512150,23050,23150,23150,23050,233
|
|
20250124,111800,4565129350,23100,23100,23150,23100,220
|
|
20250124,111700,4560040550,23100,23100,23150,23100,85
|
|
20250124,111600,4558076550,23150,23100,23150,23100,107
|
|
20250124,111500,4555601350,23100,23150,23150,23100,194
|
|
20250124,111400,4551115600,23150,23100,23150,23100,67
|
|
20250124,111300,4549565250,23150,23150,23150,23100,94
|
|
20250124,111200,4547389700,23100,23100,23100,23100,20
|
|
20250124,111100,4546927700,23100,23150,23150,23100,1783
|
|
20250124,111000,4505729200,23100,23150,23200,23100,168
|
|
20250124,110900,4501833800,23150,23200,23200,23150,92
|
|
20250124,110800,4499700050,23200,23100,23200,23000,2302
|
|
20250124,110700,4446653850,23150,23250,23250,23150,1659
|
|
20250124,110600,4408172950,23250,23250,23250,23250,156
|
|
20250124,110500,4404545950,23300,23300,23300,23300,781
|
|
20250124,110400,4386348650,23300,23300,23350,23300,349
|
|
20250124,110300,4378216400,23300,23250,23350,23250,243
|
|
20250124,110200,4372555850,23250,23350,23350,23250,427
|
|
20250124,110100,4362626200,23350,23300,23350,23250,379
|
|
20250124,110000,4353798850,23300,23300,23350,23250,160
|
|
20250124,105900,4350065650,23300,23300,23350,23300,250
|
|
20250124,105800,4344234500,23400,23400,23400,23300,415
|
|
20250124,105700,4334523600,23400,23400,23400,23400,226
|
|
20250124,105600,4329235200,23400,23400,23400,23350,194
|
|
20250124,105500,4324697850,23400,23350,23400,23300,824
|
|
20250124,105400,4305477750,23300,23400,23400,23300,100
|
|
20250124,105300,4303140300,23400,23350,23400,23350,231
|
|
20250124,105200,4297739800,23350,23300,23350,23300,495
|
|
20250124,105100,4286182550,23300,23300,23400,23300,244
|
|
20250124,105000,4280486650,23350,23400,23400,23350,344
|
|
20250124,104900,4272443900,23400,23350,23400,23350,248
|
|
20250124,104800,4266652150,23350,23350,23350,23300,186
|
|
20250124,104700,4262309100,23350,23200,23350,23200,77
|
|
20250124,104600,4260511450,23300,23250,23300,23200,217
|
|
20250124,104500,4255458250,23250,23300,23300,23100,860
|
|
20250124,104400,4235502300,23300,23250,23300,23250,58
|
|
20250124,104300,4234151800,23250,23300,23300,23250,297
|
|
20250124,104200,4227236700,23250,23200,23250,23200,174
|
|
20250124,104100,4223195750,23250,23200,23300,23200,208
|
|
20250124,104000,4218359950,23200,23250,23300,23200,73
|
|
20250124,103900,4216662900,23250,23250,23250,23250,258
|
|
20250124,103800,4210664400,23300,23250,23300,23250,325
|
|
20250124,103700,4203101150,23250,23350,23350,23200,187
|
|
20250124,103600,4198748400,23300,23350,23350,23300,145
|
|
20250124,103500,4195363200,23250,23200,23250,23200,181
|
|
20250124,103400,4191156500,23200,23200,23200,23150,647
|
|
20250124,103300,4176165850,23250,23350,23350,23250,239
|
|
20250124,103200,4170596400,23350,23400,23400,23300,1040
|
|
20250124,103100,4146357700,23350,23350,23350,23350,242
|
|
20250124,103000,4140707000,23300,23400,23400,23300,600
|
|
20250124,102900,4126698650,23400,23350,23400,23300,231
|
|
20250124,102800,4121305300,23350,23350,23350,23300,782
|
|
20250124,102700,4103047400,23300,23250,23300,23200,615
|
|
20250124,102600,4088745400,23250,23250,23300,23250,219
|
|
20250124,102500,4083646650,23250,23300,23300,23250,284
|
|
20250124,102400,4077029650,23250,23200,23300,23200,370
|
|
20250124,102300,4068435600,23200,23300,23300,23050,1096
|
|
20250124,102200,4043013950,23300,23250,23300,23200,582
|
|
20250124,102100,4029462950,23250,23200,23300,23200,191
|
|
20250124,102000,4025018250,23250,23200,23250,23150,1209
|
|
20250124,101900,3996997150,23200,23200,23200,23150,201
|
|
20250124,101800,3992334500,23200,23300,23300,23200,228
|
|
20250124,101700,3987029600,23300,23300,23300,23300,280
|
|
20250124,101600,3980505600,23350,23250,23350,23250,325
|
|
20250124,101500,3972933350,23250,23250,23300,23250,157
|
|
20250124,101400,3969280200,23300,23300,23300,23300,169
|
|
20250124,101300,3965342500,23300,23300,23300,23300,399
|
|
20250124,101200,3956045800,23250,23100,23250,23100,518
|
|
20250124,101100,3944026300,23100,23150,23200,23050,2245
|
|
20250124,101000,3892158600,23150,23200,23300,23100,4229
|
|
20250124,100900,3794218250,23200,23300,23350,23200,1699
|
|
20250124,100800,3754677850,23350,23450,23450,23300,951
|
|
20250124,100700,3732457950,23450,23300,23450,23300,3162
|
|
20250124,100600,3658528650,23350,23300,23350,23250,1066
|
|
20250124,100500,3633691900,23300,23300,23350,23200,1351
|
|
20250124,100400,3602235000,23300,22800,23300,22800,3757
|
|
20250124,100300,3515430250,22800,22800,22950,22800,1101
|
|
20250124,100200,3490283350,22800,23000,23000,22800,7129
|
|
20250124,100100,3327061000,23000,23300,23300,23000,8174
|
|
20250124,100000,3137694150,23300,23250,23450,23250,3775
|
|
20250124,095900,3049496800,23250,23250,23300,23200,2301
|
|
20250124,095800,2996069050,23300,23300,23350,23250,751
|
|
20250124,095700,2978584800,23300,23400,23400,23300,2817
|
|
20250124,095600,2912801350,23400,23350,23400,23350,2152
|
|
20250124,095500,2862493050,23400,23300,23400,23300,925
|
|
20250124,095400,2840862900,23300,23350,23400,23300,1889
|
|
20250124,095300,2796720700,23350,23400,23400,23300,2081
|
|
20250124,095200,2748080450,23400,23350,23450,23300,2806
|
|
20250124,095100,2682450150,23300,23300,23350,23250,4540
|
|
20250124,095000,2576641450,23300,23350,23350,23200,3641
|
|
20250124,094900,2491921850,23300,23200,23300,23150,3601
|
|
20250124,094800,2408212950,23150,23150,23200,23050,2653
|
|
20250124,094700,2346847000,23150,23150,23150,23100,742
|
|
20250124,094600,2329676000,23100,23050,23100,23000,2502
|
|
20250124,094500,2271921850,23050,23000,23050,22950,957
|
|
20250124,094400,2249886150,22950,23000,23050,22900,1385
|
|
20250124,094300,2218074650,23000,23000,23100,22950,2743
|
|
20250124,094200,2154896250,23050,22950,23050,22850,3329
|
|
20250124,094100,2078401150,22950,23000,23000,22900,2090
|
|
20250124,094000,2030439050,22900,22900,23000,22900,6124
|
|
20250124,093900,1889822200,22900,22850,22950,22800,2402
|
|
20250124,093800,1834848050,22850,22800,22900,22800,3409
|
|
20250124,093700,1756962450,22850,22700,22850,22700,5796
|
|
20250124,093600,1625011550,22650,22700,22750,22650,1891
|
|
20250124,093500,1582074650,22700,22700,22750,22650,3627
|
|
20250124,093400,1499742450,22700,22650,22700,22650,1962
|
|
20250124,093300,1455258350,22650,22650,22700,22600,1018
|
|
20250124,093200,1432188250,22650,22600,22650,22600,1722
|
|
20250124,093100,1393189950,22650,22600,22650,22500,1020
|
|
20250124,093000,1370131100,22500,22500,22650,22500,1077
|
|
20250124,092900,1345823500,22500,22650,22700,22450,3606
|
|
20250124,092800,1264259800,22650,22650,22650,22600,2492
|
|
20250124,092700,1207868700,22600,22600,22650,22550,2457
|
|
20250124,092600,1152308200,22600,22550,22600,22500,4884
|
|
20250124,092500,1042118150,22550,22500,22550,22450,2146
|
|
20250124,092400,993825050,22500,22450,22500,22400,2745
|
|
20250124,092300,932202000,22450,22400,22450,22300,556
|
|
20250124,092200,919753900,22300,22400,22400,22300,1362
|
|
20250124,092100,889259000,22400,22350,22400,22300,581
|
|
20250124,092000,876262500,22350,22250,22400,22250,815
|
|
20250124,091900,858081550,22250,22400,22400,22250,1245
|
|
20250124,091800,830322700,22400,22400,22450,22350,1113
|
|
20250124,091700,805415450,22400,22300,22400,22300,2577
|
|
20250124,091600,747715350,22300,22300,22350,22200,1054
|
|
20250124,091500,724233500,22350,22400,22400,22350,800
|
|
20250124,091400,706338000,22350,22300,22400,22200,1260
|
|
20250124,091300,678210350,22300,22300,22300,22150,1472
|
|
20250124,091200,645407350,22300,22200,22300,22200,685
|
|
20250124,091100,630176300,22250,22150,22250,22150,918
|
|
20250124,091000,609794450,22150,22200,22250,22000,736
|
|
20250124,090900,593499400,22200,22200,22250,22200,420
|
|
20250124,090800,584173800,22200,22050,22250,22050,1721
|
|
20250124,090700,545995800,22050,22050,22200,22000,2010
|
|
20250124,090600,501545250,22000,22050,22050,21950,472
|
|
20250124,090500,491155450,21950,22050,22200,21950,2780
|
|
20250124,090400,429888950,22250,22300,22300,22000,2647
|
|
20250124,090300,371271200,22300,21800,22550,21600,13647
|
|
20250124,090200,67115850,21800,21450,21800,21450,2035
|
|
20250124,090100,22965350,21450,21450,21450,21450,76
|
|
20250124,090000,21335150,21550,21650,21650,21450,989
|