596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,185300,3602483350,34500,34500,34500,34500,2736
|
|
20250115,185200,3602483350,34500,34500,34500,34500,0
|
|
20250115,185100,3602483350,34500,34500,34500,34500,0
|
|
20250115,185000,3602483350,34500,34500,34500,34500,0
|
|
20250115,184900,3602483350,34500,34500,34500,34500,0
|
|
20250115,184800,3602483350,34500,34500,34500,34500,0
|
|
20250115,184700,3602483350,34500,34500,34500,34500,0
|
|
20250115,184600,3602483350,34500,34500,34500,34500,0
|
|
20250115,184500,3602483350,34500,34500,34500,34500,0
|
|
20250115,184400,3602483350,34500,34500,34500,34500,0
|
|
20250115,184300,3602483350,34500,34500,34500,34500,0
|
|
20250115,184200,3602483350,34500,34500,34500,34500,0
|
|
20250115,184100,3602483350,34500,34500,34500,34500,0
|
|
20250115,184000,3602483350,34500,34500,34500,34500,0
|
|
20250115,183900,3602483350,34500,34500,34500,34500,0
|
|
20250115,183800,3602483350,34500,34500,34500,34500,0
|
|
20250115,183700,3602483350,34500,34500,34500,34500,0
|
|
20250115,183600,3602483350,34500,34500,34500,34500,0
|
|
20250115,183500,3602483350,34500,34500,34500,34500,0
|
|
20250115,183400,3602483350,34500,34500,34500,34500,0
|
|
20250115,183300,3602483350,34500,34500,34500,34500,0
|
|
20250115,183200,3602483350,34500,34500,34500,34500,0
|
|
20250115,183100,3602483350,34500,34500,34500,34500,0
|
|
20250115,183000,3602483350,34500,34500,34500,34500,0
|
|
20250115,182900,3602483350,34500,34500,34500,34500,0
|
|
20250115,182800,3602483350,34500,34500,34500,34500,0
|
|
20250115,182700,3602483350,34500,34500,34500,34500,0
|
|
20250115,182600,3602483350,34500,34500,34500,34500,0
|
|
20250115,182500,3602483350,34500,34500,34500,34500,0
|
|
20250115,182400,3602483350,34500,34500,34500,34500,0
|
|
20250115,182300,3602483350,34500,34500,34500,34500,2736
|
|
20250115,182200,3602483350,34500,34500,34500,34500,0
|
|
20250115,182100,3602483350,34500,34500,34500,34500,0
|
|
20250115,182000,3602483350,34500,34500,34500,34500,0
|
|
20250115,181900,3602483350,34500,34500,34500,34500,0
|
|
20250115,181800,3602483350,34500,34500,34500,34500,0
|
|
20250115,181700,3602483350,34500,34500,34500,34500,0
|
|
20250115,181600,3602483350,34500,34500,34500,34500,0
|
|
20250115,181500,3602483350,34500,34500,34500,34500,0
|
|
20250115,181400,3602483350,34500,34500,34500,34500,0
|
|
20250115,181300,3602483350,34500,34500,34500,34500,0
|
|
20250115,181200,3602483350,34500,34500,34500,34500,0
|
|
20250115,181100,3602483350,34500,34500,34500,34500,0
|
|
20250115,181000,3602483350,34500,34500,34500,34500,0
|
|
20250115,180900,3602483350,34500,34500,34500,34500,0
|
|
20250115,180800,3602483350,34500,34500,34500,34500,0
|
|
20250115,180700,3602483350,34500,34500,34500,34500,0
|
|
20250115,180600,3602483350,34500,34500,34500,34500,0
|
|
20250115,180500,3602483350,34500,34500,34500,34500,0
|
|
20250115,180400,3602483350,34500,34500,34500,34500,0
|
|
20250115,180300,3602483350,34500,34500,34500,34500,0
|
|
20250115,180200,3602483350,34500,34500,34500,34500,0
|
|
20250115,180100,3602483350,34500,34500,34500,34500,0
|
|
20250115,180000,3602483350,34500,34500,34500,34500,0
|
|
20250115,175900,3602483350,34500,34500,34500,34500,0
|
|
20250115,175800,3602483350,34500,34500,34500,34500,0
|
|
20250115,175700,3602483350,34500,34500,34500,34500,0
|
|
20250115,175600,3602483350,34500,34500,34500,34500,0
|
|
20250115,175500,3602483350,34500,34500,34500,34500,0
|
|
20250115,175400,3602483350,34500,34500,34500,34500,0
|
|
20250115,175300,3602483350,34500,34500,34500,34500,2736
|
|
20250115,175200,3602483350,34500,34500,34500,34500,0
|
|
20250115,175100,3602483350,34500,34500,34500,34500,0
|
|
20250115,175000,3602483350,34500,34500,34500,34500,0
|
|
20250115,174900,3602483350,34500,34500,34500,34500,0
|
|
20250115,174800,3602483350,34500,34500,34500,34500,0
|
|
20250115,174700,3602483350,34500,34500,34500,34500,0
|
|
20250115,174600,3602483350,34500,34500,34500,34500,0
|
|
20250115,174500,3602483350,34500,34500,34500,34500,0
|
|
20250115,174400,3602483350,34500,34500,34500,34500,0
|
|
20250115,174300,3602483350,34500,34500,34500,34500,0
|
|
20250115,174200,3602483350,34500,34500,34500,34500,0
|
|
20250115,174100,3602483350,34500,34500,34500,34500,0
|
|
20250115,174000,3602483350,34500,34500,34500,34500,0
|
|
20250115,173900,3602483350,34500,34500,34500,34500,0
|
|
20250115,173800,3602483350,34500,34500,34500,34500,0
|
|
20250115,173700,3602483350,34500,34500,34500,34500,0
|
|
20250115,173600,3602483350,34500,34500,34500,34500,0
|
|
20250115,173500,3602483350,34500,34500,34500,34500,0
|
|
20250115,173400,3602483350,34500,34500,34500,34500,0
|
|
20250115,173300,3602483350,34500,34500,34500,34500,0
|
|
20250115,173200,3602483350,34500,34500,34500,34500,0
|
|
20250115,173100,3602483350,34500,34500,34500,34500,0
|
|
20250115,173000,3602483350,34500,34500,34500,34500,0
|
|
20250115,172900,3602483350,34500,34500,34500,34500,0
|
|
20250115,172800,3602483350,34500,34500,34500,34500,0
|
|
20250115,172700,3602483350,34500,34500,34500,34500,0
|
|
20250115,172600,3602483350,34500,34500,34500,34500,0
|
|
20250115,172500,3602483350,34500,34500,34500,34500,0
|
|
20250115,172400,3602483350,34500,34500,34500,34500,0
|
|
20250115,172300,3602483350,34500,34500,34500,34500,2736
|
|
20250115,172200,3602483350,34500,34500,34500,34500,0
|
|
20250115,172100,3602483350,34500,34500,34500,34500,0
|
|
20250115,172000,3602483350,34500,34500,34500,34500,0
|
|
20250115,171900,3602483350,34500,34500,34500,34500,0
|
|
20250115,171800,3602483350,34500,34500,34500,34500,0
|
|
20250115,171700,3602483350,34500,34500,34500,34500,0
|
|
20250115,171600,3602483350,34500,34500,34500,34500,0
|
|
20250115,171500,3602483350,34500,34500,34500,34500,0
|
|
20250115,171400,3602483350,34500,34500,34500,34500,0
|
|
20250115,171300,3602483350,34500,34500,34500,34500,0
|
|
20250115,171200,3602483350,34500,34500,34500,34500,0
|
|
20250115,171100,3602483350,34500,34500,34500,34500,0
|
|
20250115,171000,3602483350,34500,34500,34500,34500,0
|
|
20250115,170900,3602483350,34500,34500,34500,34500,0
|
|
20250115,170800,3602483350,34500,34500,34500,34500,0
|
|
20250115,170700,3602483350,34500,34500,34500,34500,0
|
|
20250115,170600,3602483350,34500,34500,34500,34500,0
|
|
20250115,170500,3602483350,34500,34500,34500,34500,0
|
|
20250115,170400,3602483350,34500,34500,34500,34500,0
|
|
20250115,170300,3602483350,34500,34500,34500,34500,0
|
|
20250115,170200,3602483350,34500,34500,34500,34500,0
|
|
20250115,170100,3602483350,34500,34500,34500,34500,0
|
|
20250115,170000,3602483350,34500,34500,34500,34500,0
|
|
20250115,165900,3602483350,34500,34500,34500,34500,0
|
|
20250115,165800,3602483350,34500,34500,34500,34500,0
|
|
20250115,165700,3602483350,34500,34500,34500,34500,0
|
|
20250115,165600,3602483350,34500,34500,34500,34500,0
|
|
20250115,165500,3602483350,34500,34500,34500,34500,0
|
|
20250115,165400,3602483350,34500,34500,34500,34500,0
|
|
20250115,165300,3602483350,34500,34500,34500,34500,2736
|
|
20250115,165200,3602483350,34500,34500,34500,34500,0
|
|
20250115,165100,3602483350,34500,34500,34500,34500,0
|
|
20250115,165000,3602483350,34500,34500,34500,34500,0
|
|
20250115,164900,3602483350,34500,34500,34500,34500,0
|
|
20250115,164800,3602483350,34500,34500,34500,34500,0
|
|
20250115,164700,3602483350,34500,34500,34500,34500,0
|
|
20250115,164600,3602483350,34500,34500,34500,34500,0
|
|
20250115,164500,3602483350,34500,34500,34500,34500,0
|
|
20250115,164400,3602483350,34500,34500,34500,34500,0
|
|
20250115,164300,3602483350,34500,34500,34500,34500,0
|
|
20250115,164200,3602483350,34500,34500,34500,34500,0
|
|
20250115,164100,3602483350,34500,34500,34500,34500,0
|
|
20250115,164000,3602483350,34500,34500,34500,34500,0
|
|
20250115,163900,3602483350,34500,34500,34500,34500,0
|
|
20250115,163800,3602483350,34500,34500,34500,34500,0
|
|
20250115,163700,3602483350,34500,34500,34500,34500,0
|
|
20250115,163600,3602483350,34500,34500,34500,34500,0
|
|
20250115,163500,3602483350,34500,34500,34500,34500,0
|
|
20250115,163400,3602483350,34500,34500,34500,34500,0
|
|
20250115,163300,3602483350,34500,34500,34500,34500,0
|
|
20250115,163200,3602483350,34500,34500,34500,34500,0
|
|
20250115,163100,3602483350,34500,34500,34500,34500,0
|
|
20250115,163000,3602483350,34500,34500,34500,34500,0
|
|
20250115,162900,3602483350,34500,34500,34500,34500,0
|
|
20250115,162800,3602483350,34500,34500,34500,34500,0
|
|
20250115,162700,3602483350,34500,34500,34500,34500,0
|
|
20250115,162600,3602483350,34500,34500,34500,34500,0
|
|
20250115,162500,3602483350,34500,34500,34500,34500,0
|
|
20250115,162400,3602483350,34500,34500,34500,34500,0
|
|
20250115,162300,3602483350,34500,34500,34500,34500,2736
|
|
20250115,162200,3602483350,34500,34500,34500,34500,0
|
|
20250115,162100,3602483350,34500,34500,34500,34500,0
|
|
20250115,162000,3602483350,34500,34500,34500,34500,0
|
|
20250115,161900,3602483350,34500,34500,34500,34500,0
|
|
20250115,161800,3602483350,34500,34500,34500,34500,0
|
|
20250115,161700,3602483350,34500,34500,34500,34500,0
|
|
20250115,161600,3602483350,34500,34500,34500,34500,0
|
|
20250115,161500,3602483350,34500,34500,34500,34500,0
|
|
20250115,161400,3602483350,34500,34500,34500,34500,0
|
|
20250115,161300,3602483350,34500,34500,34500,34500,0
|
|
20250115,161200,3602483350,34500,34500,34500,34500,0
|
|
20250115,161100,3602483350,34500,34500,34500,34500,0
|
|
20250115,161000,3602483350,34500,34500,34500,34500,0
|
|
20250115,160900,3602483350,34500,34500,34500,34500,0
|
|
20250115,160800,3602483350,34500,34500,34500,34500,0
|
|
20250115,160700,3602483350,34500,34500,34500,34500,0
|
|
20250115,160600,3602483350,34500,34500,34500,34500,0
|
|
20250115,160500,3602483350,34500,34500,34500,34500,0
|
|
20250115,160400,3602483350,34500,34500,34500,34500,0
|
|
20250115,160300,3602483350,34500,34500,34500,34500,0
|
|
20250115,160200,3602483350,34500,34500,34500,34500,0
|
|
20250115,160100,3602483350,34500,34500,34500,34500,0
|
|
20250115,160000,3602483350,34500,34500,34500,34500,0
|
|
20250115,155900,3602483350,34500,34500,34500,34500,0
|
|
20250115,155800,3602483350,34500,34500,34500,34500,0
|
|
20250115,155700,3602483350,34500,34500,34500,34500,0
|
|
20250115,155600,3602483350,34500,34500,34500,34500,0
|
|
20250115,155500,3602483350,34500,34500,34500,34500,0
|
|
20250115,155400,3602483350,34500,34500,34500,34500,0
|
|
20250115,155300,3602483350,34500,34500,34500,34500,2736
|
|
20250115,155200,3602483350,34500,34500,34500,34500,0
|
|
20250115,155100,3602483350,34500,34500,34500,34500,0
|
|
20250115,155000,3602483350,34500,34500,34500,34500,0
|
|
20250115,154900,3602483350,34500,34500,34500,34500,0
|
|
20250115,154800,3602483350,34500,34500,34500,34500,0
|
|
20250115,154700,3602483350,34500,34500,34500,34500,0
|
|
20250115,154600,3602483350,34500,34500,34500,34500,0
|
|
20250115,154500,3602483350,34500,34500,34500,34500,0
|
|
20250115,154400,3602483350,34500,34500,34500,34500,0
|
|
20250115,154300,3602483350,34500,34500,34500,34500,0
|
|
20250115,154200,3602483350,34500,34500,34500,34500,0
|
|
20250115,154100,3602483350,34500,34500,34500,34500,0
|
|
20250115,154000,3602483350,34500,34500,34500,34500,0
|
|
20250115,153900,3602483350,34500,34500,34500,34500,0
|
|
20250115,153800,3602483350,34500,34500,34500,34500,0
|
|
20250115,153700,3602483350,34500,34500,34500,34500,0
|
|
20250115,153600,3602483350,34500,34500,34500,34500,0
|
|
20250115,153500,3602483350,34500,34500,34500,34500,0
|
|
20250115,153400,3602483350,34500,34500,34500,34500,0
|
|
20250115,153300,3602483350,34500,34500,34500,34500,0
|
|
20250115,153200,3602483350,34500,34500,34500,34500,0
|
|
20250115,153100,3602483350,34500,34500,34500,34500,0
|
|
20250115,153000,3602483350,34500,34500,34500,34500,2736
|
|
20250115,152900,3508091350,34650,34650,34650,34650,0
|
|
20250115,152800,3508091350,34650,34650,34650,34650,0
|
|
20250115,152700,3508091350,34650,34650,34650,34650,0
|
|
20250115,152600,3508091350,34650,34650,34650,34650,0
|
|
20250115,152500,3508091350,34650,34650,34650,34650,0
|
|
20250115,152400,3508091350,34650,34650,34650,34650,0
|
|
20250115,152300,3508091350,34650,34650,34650,34650,0
|
|
20250115,152200,3508091350,34650,34650,34650,34650,0
|
|
20250115,152100,3508091350,34650,34650,34650,34650,0
|
|
20250115,152000,3508091350,34650,34650,34650,34650,0
|
|
20250115,151900,3508091350,34650,34650,34700,34600,81
|
|
20250115,151800,3505285950,34650,34650,34700,34550,539
|
|
20250115,151700,3486613050,34650,34600,34650,34550,252
|
|
20250115,151600,3477896150,34650,34650,34700,34650,448
|
|
20250115,151500,3462372750,34650,34750,34750,34650,349
|
|
20250115,151400,3450261900,34750,34650,34750,34650,1007
|
|
20250115,151300,3415337850,34650,34600,34650,34600,307
|
|
20250115,151200,3404700450,34550,34600,34600,34550,40
|
|
20250115,151100,3403316800,34650,34650,34650,34550,23
|
|
20250115,151000,3402519950,34650,34600,34650,34550,408
|
|
20250115,150900,3388408600,34600,34600,34600,34600,0
|
|
20250115,150800,3388408600,34600,34550,34600,34500,349
|
|
20250115,150700,3376348650,34500,34600,34600,34500,231
|
|
20250115,150600,3368373200,34600,34600,34600,34600,30
|
|
20250115,150500,3367335200,34550,34600,34600,34550,104
|
|
20250115,150400,3363737600,34600,34500,34600,34450,903
|
|
20250115,150300,3332526850,34450,34400,34450,34400,80
|
|
20250115,150200,3329773550,34500,34450,34500,34450,140
|
|
20250115,150100,3324949500,34400,34400,34450,34400,211
|
|
20250115,150000,3317681400,34400,34450,34450,34400,14
|
|
20250115,145900,3317199300,34400,34450,34500,34400,228
|
|
20250115,145800,3309347700,34500,34500,34500,34450,54
|
|
20250115,145700,3307487000,34500,34450,34500,34400,295
|
|
20250115,145600,3297314050,34450,34400,34450,34400,158
|
|
20250115,145500,3291875200,34400,34400,34400,34400,122
|
|
20250115,145400,3287678400,34450,34450,34450,34400,94
|
|
20250115,145300,3284443100,34400,34450,34450,34400,83
|
|
20250115,145200,3281586600,34400,34400,34450,34400,122
|
|
20250115,145100,3277389650,34400,34400,34450,34400,120
|
|
20250115,145000,3273261500,34450,34500,34500,34400,90
|
|
20250115,144900,3270162450,34400,34400,34400,34400,57
|
|
20250115,144800,3268201650,34400,34500,34500,34350,78
|
|
20250115,144700,3265518300,34350,34550,34550,34350,109
|
|
20250115,144600,3261773750,34450,34400,34450,34350,2088
|
|
20250115,144500,3189868800,34350,34350,34400,34350,390
|
|
20250115,144400,3176472250,34350,34400,34400,34350,1131
|
|
20250115,144300,3137581750,34400,34500,34500,34400,566
|
|
20250115,144200,3118073350,34500,34550,34550,34500,450
|
|
20250115,144100,3102528750,34550,34550,34600,34550,88
|
|
20250115,144000,3099488250,34550,34550,34550,34550,43
|
|
20250115,143900,3098002600,34550,34600,34600,34550,348
|
|
20250115,143800,3085963000,34600,34700,34700,34600,69
|
|
20250115,143700,3083575350,34700,34700,34700,34600,164
|
|
20250115,143600,3077894300,34650,34600,34650,34600,472
|
|
20250115,143500,3061549500,34600,34550,34600,34450,296
|
|
20250115,143400,3051319900,34450,34500,34500,34450,38
|
|
20250115,143300,3050010750,34450,34500,34500,34450,60
|
|
20250115,143200,3047943650,34400,34500,34550,34400,557
|
|
20250115,143100,3028771850,34400,34500,34500,34400,146
|
|
20250115,143000,3023737050,34550,34450,34550,34400,65
|
|
20250115,142900,3021499250,34450,34450,34500,34450,258
|
|
20250115,142800,3012608850,34450,34550,34550,34450,189
|
|
20250115,142700,3006091500,34500,34450,34500,34400,601
|
|
20250115,142600,2985386150,34500,34450,34500,34450,149
|
|
20250115,142500,2980252150,34500,34450,34500,34450,96
|
|
20250115,142400,2976941350,34450,34450,34500,34450,159
|
|
20250115,142300,2971462250,34500,34500,34500,34500,25
|
|
20250115,142200,2970599750,34450,34500,34500,34450,119
|
|
20250115,142100,2966497400,34550,34450,34550,34450,94
|
|
20250115,142000,2963254750,34450,34450,34500,34450,77
|
|
20250115,141900,2960602050,34450,34450,34450,34450,113
|
|
20250115,141800,2956709200,34500,34450,34500,34450,15
|
|
20250115,141700,2956191950,34450,34450,34500,34450,201
|
|
20250115,141600,2949265350,34450,34450,34500,34450,103
|
|
20250115,141500,2945715050,34500,34500,34500,34450,107
|
|
20250115,141400,2942025050,34500,34500,34500,34450,188
|
|
20250115,141300,2935542250,34500,34550,34550,34500,38
|
|
20250115,141200,2934231200,34600,34550,34600,34450,88
|
|
20250115,141100,2931194300,34450,34450,34450,34450,59
|
|
20250115,141000,2929161750,34450,34500,34550,34450,145
|
|
20250115,140900,2924160200,34450,34500,34500,34450,119
|
|
20250115,140800,2920056650,34500,34500,34500,34500,75
|
|
20250115,140700,2917469150,34500,34450,34500,34400,451
|
|
20250115,140600,2901921650,34450,34450,34450,34450,133
|
|
20250115,140500,2897339800,34450,34500,34500,34450,121
|
|
20250115,140400,2893171050,34500,34500,34500,34450,257
|
|
20250115,140300,2884305750,34500,34500,34500,34450,307
|
|
20250115,140200,2873716900,34450,34500,34550,34450,160
|
|
20250115,140100,2868198050,34500,34500,34500,34450,518
|
|
20250115,140000,2850332050,34500,34500,34550,34500,915
|
|
20250115,135900,2818764500,34500,34550,34550,34500,48
|
|
20250115,135800,2817108450,34500,34500,34500,34500,183
|
|
20250115,135700,2810794950,34500,34500,34500,34500,5
|
|
20250115,135600,2810622450,34500,34500,34500,34500,91
|
|
20250115,135500,2807482950,34500,34500,34550,34500,29
|
|
20250115,135400,2806482400,34500,34500,34500,34500,616
|
|
20250115,135300,2785230400,34500,34550,34550,34500,260
|
|
20250115,135200,2776247650,34550,34550,34550,34550,100
|
|
20250115,135100,2772792650,34550,34550,34600,34550,60
|
|
20250115,135000,2770718850,34600,34550,34600,34550,141
|
|
20250115,134900,2765843400,34550,34550,34600,34550,86
|
|
20250115,134800,2762871200,34550,34550,34550,34550,103
|
|
20250115,134700,2759312550,34550,34550,34550,34550,121
|
|
20250115,134600,2755132000,34600,34600,34600,34550,363
|
|
20250115,134500,2742575850,34550,34550,34600,34550,68
|
|
20250115,134400,2740225450,34550,34550,34600,34550,340
|
|
20250115,134300,2728478250,34550,34600,34600,34550,387
|
|
20250115,134200,2715105350,34600,34550,34600,34550,156
|
|
20250115,134100,2709715200,34550,34600,34600,34550,35
|
|
20250115,134000,2708504400,34550,34600,34600,34550,111
|
|
20250115,133900,2704669300,34550,34550,34550,34550,1028
|
|
20250115,133800,2669151900,34550,34550,34550,34550,200
|
|
20250115,133700,2662241900,34550,34550,34550,34550,114
|
|
20250115,133600,2658303200,34550,34600,34600,34550,283
|
|
20250115,133500,2648514250,34600,34600,34600,34600,70
|
|
20250115,133400,2646092250,34600,34600,34600,34600,59
|
|
20250115,133300,2644050850,34600,34600,34600,34600,323
|
|
20250115,133200,2632875050,34600,34600,34600,34600,170
|
|
20250115,133100,2626993050,34600,34600,34650,34600,705
|
|
20250115,133000,2602599650,34600,34600,34650,34600,166
|
|
20250115,132900,2596855850,34650,34650,34700,34650,133
|
|
20250115,132800,2592247350,34650,34650,34650,34650,112
|
|
20250115,132700,2588366550,34650,34650,34650,34650,159
|
|
20250115,132600,2582857200,34650,34650,34650,34650,239
|
|
20250115,132500,2574575850,34650,34650,34700,34650,153
|
|
20250115,132400,2569274150,34650,34650,34650,34650,53
|
|
20250115,132300,2567437700,34700,34700,34750,34700,1494
|
|
20250115,132200,2515595400,34700,34700,34700,34700,34
|
|
20250115,132100,2514415600,34700,34750,34750,34700,243
|
|
20250115,132000,2505973400,34750,34750,34750,34750,183
|
|
20250115,131900,2499614150,34800,34750,34800,34750,49
|
|
20250115,131800,2497910900,34750,34750,34750,34750,101
|
|
20250115,131700,2494401150,34750,34800,34800,34750,79
|
|
20250115,131600,2491653750,34800,34850,34850,34800,44
|
|
20250115,131500,2490122050,34800,34800,34800,34800,4
|
|
20250115,131400,2489982850,34800,34800,34800,34800,3
|
|
20250115,131300,2489878450,34800,34800,34800,34800,4
|
|
20250115,131200,2489739250,34800,34800,34800,34800,4
|
|
20250115,131100,2489600050,34850,34800,34850,34750,672
|
|
20250115,131000,2466212200,34800,34800,34800,34800,1
|
|
20250115,130900,2466177400,34800,34800,34800,34800,57
|
|
20250115,130800,2464193800,34800,34800,34800,34800,56
|
|
20250115,130700,2462245000,34800,34950,34950,34800,4
|
|
20250115,130600,2462105650,34950,34950,34950,34950,0
|
|
20250115,130500,2462105650,34950,34850,34950,34850,220
|
|
20250115,130400,2454429700,34850,34850,34850,34850,0
|
|
20250115,130300,2454429700,34850,34800,34850,34800,101
|
|
20250115,130200,2450914850,34750,34800,34850,34750,375
|
|
20250115,130100,2437869200,34800,34800,34800,34800,30
|
|
20250115,130000,2436825200,34800,34800,34800,34800,9
|
|
20250115,125900,2436512000,34850,34850,34850,34850,21
|
|
20250115,125800,2435780150,34800,34800,34850,34800,258
|
|
20250115,125700,2426800750,34800,34850,34850,34800,27
|
|
20250115,125600,2425861000,34800,34850,34850,34800,26
|
|
20250115,125500,2424956050,34800,34800,34900,34800,24
|
|
20250115,125400,2424118850,34800,34900,34900,34800,5
|
|
20250115,125300,2423944750,34900,34850,34900,34800,156
|
|
20250115,125200,2418510000,34850,34900,34900,34850,8
|
|
20250115,125100,2418231150,34900,34850,34900,34850,83
|
|
20250115,125000,2415337100,34850,34850,34850,34850,4
|
|
20250115,124900,2415197700,34950,34950,34950,34950,47
|
|
20250115,124800,2413555050,34950,34900,34950,34850,29
|
|
20250115,124700,2412543650,34900,34900,34900,34900,0
|
|
20250115,124600,2412543650,34900,34900,34900,34900,0
|
|
20250115,124500,2412543650,34900,34900,34900,34900,177
|
|
20250115,124400,2406366350,34950,34950,34950,34950,153
|
|
20250115,124300,2401019000,34900,34950,34950,34900,17
|
|
20250115,124200,2400425650,34950,34950,34950,34950,0
|
|
20250115,124100,2400425650,34950,34950,34950,34950,130
|
|
20250115,124000,2395882150,34900,34950,34950,34900,6
|
|
20250115,123900,2395672700,34800,34800,34800,34800,34
|
|
20250115,123800,2394489500,34800,34800,34800,34800,21
|
|
20250115,123700,2393758700,34850,34900,34900,34850,74
|
|
20250115,123600,2391178800,34900,34900,34900,34900,48
|
|
20250115,123500,2389503600,34900,34950,34950,34900,25
|
|
20250115,123400,2388630050,34900,34950,34950,34900,52
|
|
20250115,123300,2386812850,34950,34950,35000,34950,6
|
|
20250115,123200,2386603100,34950,34950,34950,34950,180
|
|
20250115,123100,2380312100,35000,35050,35050,35000,83
|
|
20250115,123000,2377406600,35000,35050,35050,35000,25
|
|
20250115,122900,2376530600,35050,35050,35050,35050,7
|
|
20250115,122800,2376285250,35050,35050,35050,35050,4
|
|
20250115,122700,2376145050,35050,35050,35050,35050,297
|
|
20250115,122600,2365735200,35050,35050,35100,35050,72
|
|
20250115,122500,2363210150,35100,35050,35100,35050,50
|
|
20250115,122400,2361456650,35050,35100,35100,35050,1888
|
|
20250115,122300,2295281850,35150,35100,35150,35050,279
|
|
20250115,122200,2285489050,35100,35100,35100,35100,64
|
|
20250115,122100,2283242650,35150,35100,35150,35100,16
|
|
20250115,122000,2282680700,35100,35100,35150,35100,5
|
|
20250115,121900,2282505150,35100,35100,35150,35100,56
|
|
20250115,121800,2280539450,35100,35050,35100,35050,430
|
|
20250115,121700,2265460250,35050,35050,35050,35050,88
|
|
20250115,121600,2262375850,35050,35050,35050,35050,28
|
|
20250115,121500,2261394450,35050,35000,35100,35000,178
|
|
20250115,121400,2255158500,35000,34900,35000,34900,452
|
|
20250115,121300,2239357850,34950,34800,34950,34800,391
|
|
20250115,121200,2225714700,34750,34750,34750,34750,13
|
|
20250115,121100,2225262950,34750,34800,34800,34750,4
|
|
20250115,121000,2225123850,34800,34800,34800,34750,8
|
|
20250115,120900,2224845500,34750,34700,34750,34700,69
|
|
20250115,120800,2222449150,34700,34700,34700,34700,16
|
|
20250115,120700,2221893950,34700,34750,34800,34700,247
|
|
20250115,120600,2213307100,34700,34750,34750,34700,6
|
|
20250115,120500,2213098800,34700,34700,34700,34700,48
|
|
20250115,120400,2211433200,34700,34700,34700,34700,6
|
|
20250115,120300,2211225000,34750,34750,34750,34750,13
|
|
20250115,120200,2210773250,34800,34850,34850,34800,391
|
|
20250115,120100,2197163050,34850,34850,34850,34850,62
|
|
20250115,120000,2195002350,34850,34850,34850,34850,16
|
|
20250115,115900,2194444750,34850,34850,34850,34850,2
|
|
20250115,115800,2194375050,34850,34850,34850,34850,125
|
|
20250115,115700,2190018800,34850,34850,34900,34850,387
|
|
20250115,115600,2176530850,34900,34950,34950,34900,221
|
|
20250115,115500,2168816900,34950,35000,35000,34950,306
|
|
20250115,115400,2158113550,35000,34950,35000,34950,11
|
|
20250115,115300,2157728700,35000,35000,35000,35000,3
|
|
20250115,115200,2157623700,35000,35000,35000,35000,20
|
|
20250115,115100,2156923700,35000,35000,35000,35000,10
|
|
20250115,115000,2156573700,35000,34900,35000,34900,359
|
|
20250115,114900,2144031500,34850,34850,34850,34850,57
|
|
20250115,114800,2142045050,34850,34850,34850,34850,37
|
|
20250115,114700,2140755600,34850,34800,34850,34800,14
|
|
20250115,114600,2140267900,34800,34800,34800,34800,19
|
|
20250115,114500,2139606700,34800,34800,34850,34800,109
|
|
20250115,114400,2135810650,34800,34750,34800,34750,41
|
|
20250115,114300,2134385750,34750,34600,34750,34600,220
|
|
20250115,114200,2126751800,34700,34650,34700,34650,94
|
|
20250115,114100,2123494400,34650,34650,34650,34650,12
|
|
20250115,114000,2123078600,34650,34600,34650,34600,92
|
|
20250115,113900,2119892900,34600,34650,34650,34600,613
|
|
20250115,113800,2098680700,34650,34650,34700,34600,86
|
|
20250115,113700,2095700800,34650,34600,34650,34600,256
|
|
20250115,113600,2086831400,34600,34600,34600,34600,115
|
|
20250115,113500,2082852400,34650,34600,34650,34600,45
|
|
20250115,113400,2081295000,34650,34600,34650,34600,39
|
|
20250115,113300,2079945500,34650,34650,34650,34600,108
|
|
20250115,113200,2076203500,34600,34650,34650,34600,83
|
|
20250115,113100,2073331250,34650,34600,34650,34600,7
|
|
20250115,113000,2073088900,34650,34600,34650,34600,208
|
|
20250115,112900,2065892050,34600,34600,34650,34600,112
|
|
20250115,112800,2062014900,34600,34600,34650,34600,136
|
|
20250115,112700,2057305850,34600,34550,34600,34550,144
|
|
20250115,112600,2052328650,34600,34600,34600,34550,55
|
|
20250115,112500,2050426350,34550,34600,34600,34550,368
|
|
20250115,112400,2037695600,34550,34550,34550,34550,30
|
|
20250115,112300,2036659100,34600,34600,34600,34600,410
|
|
20250115,112200,2022473100,34600,34600,34600,34600,171
|
|
20250115,112100,2016556500,34600,34600,34600,34600,82
|
|
20250115,112000,2013719300,34550,34600,34600,34550,147
|
|
20250115,111900,2008637850,34600,34600,34600,34500,2223
|
|
20250115,111800,1931862350,34550,34650,34650,34550,956
|
|
20250115,111700,1898776750,34650,34650,34700,34650,715
|
|
20250115,111600,1873984550,34650,34700,34700,34650,397
|
|
20250115,111500,1860228400,34650,34750,34750,34650,602
|
|
20250115,111400,1839338550,34750,34750,34750,34700,34
|
|
20250115,111300,1838158050,34700,34750,34750,34700,163
|
|
20250115,111200,1832496550,34750,34800,34850,34750,930
|
|
20250115,111100,1800161750,34800,34800,34850,34800,262
|
|
20250115,111000,1791037600,34850,34850,34900,34800,730
|
|
20250115,110900,1765599500,34850,34850,34900,34850,145
|
|
20250115,110800,1760545650,34850,34950,34950,34850,444
|
|
20250115,110700,1745053600,34900,34900,35000,34900,267
|
|
20250115,110600,1735733700,34900,35000,35000,34900,272
|
|
20250115,110500,1726234150,34950,35000,35000,34950,63
|
|
20250115,110400,1724031250,34950,34950,35000,34950,165
|
|
20250115,110300,1718264450,35000,35000,35000,34950,124
|
|
20250115,110200,1713930450,35000,35000,35050,35000,307
|
|
20250115,110100,1703172500,35000,34950,35050,34950,100
|
|
20250115,110000,1699672900,35000,34950,35000,34950,130
|
|
20250115,105900,1695129000,34950,35000,35050,34950,233
|
|
20250115,105800,1686974050,35000,35000,35050,35000,276
|
|
20250115,105700,1677308750,35000,35100,35100,35000,106
|
|
20250115,105600,1673593550,35100,35150,35150,35100,50
|
|
20250115,105500,1671838000,35100,35100,35100,35100,48
|
|
20250115,105400,1670153200,35100,35100,35100,35100,152
|
|
20250115,105300,1664818000,35100,35150,35150,35100,192
|
|
20250115,105200,1658069300,35200,35200,35200,35200,15
|
|
20250115,105100,1657541300,35200,35200,35200,35200,18
|
|
20250115,105000,1656907700,35200,35150,35200,35150,17
|
|
20250115,104900,1656310100,35200,35150,35200,35150,296
|
|
20250115,104800,1645891000,35150,35150,35150,35150,18
|
|
20250115,104700,1645258300,35150,35200,35200,35150,224
|
|
20250115,104600,1637384400,35150,35250,35250,35150,648
|
|
20250115,104500,1614567150,35300,35350,35350,35200,591
|
|
20250115,104400,1593717750,35350,35550,35550,35300,1748
|
|
20250115,104300,1531756450,35550,35650,35650,35550,1224
|
|
20250115,104200,1488188700,35650,35650,35650,35650,104
|
|
20250115,104100,1484481100,35650,35650,35750,35650,463
|
|
20250115,104000,1467965150,35650,35700,35700,35650,305
|
|
20250115,103900,1457084450,35700,35700,35750,35700,56
|
|
20250115,103800,1455085150,35800,35800,35800,35800,101
|
|
20250115,103700,1451469350,35700,35750,35800,35700,815
|
|
20250115,103600,1422321200,35700,35600,35750,35600,433
|
|
20250115,103500,1406874000,35600,35600,35600,35550,479
|
|
20250115,103400,1389825600,35650,35750,35750,35650,412
|
|
20250115,103300,1375117700,35700,35750,35800,35700,1145
|
|
20250115,103200,1334214150,35750,35600,35750,35600,1073
|
|
20250115,103100,1295877600,35600,35700,35700,35600,101
|
|
20250115,103000,1292281900,35700,35650,35700,35650,1286
|
|
20250115,102900,1246408250,35700,35650,35700,35650,393
|
|
20250115,102800,1232397650,35700,35550,35700,35550,70
|
|
20250115,102700,1229905500,35550,35600,35600,35550,55
|
|
20250115,102600,1227948000,35600,35650,35650,35600,663
|
|
20250115,102500,1204345150,35650,35700,35700,35650,449
|
|
20250115,102400,1188318550,35700,35600,35700,35600,355
|
|
20250115,102300,1175668750,35600,35500,35600,35500,39
|
|
20250115,102200,1174283150,35550,35550,35550,35550,166
|
|
20250115,102100,1168381850,35550,35600,35600,35550,209
|
|
20250115,102000,1160942050,35600,35550,35600,35550,219
|
|
20250115,101900,1153153700,35400,35500,35500,35400,691
|
|
20250115,101800,1128665900,35550,35550,35550,35550,291
|
|
20250115,101700,1118320850,35600,35600,35650,35550,919
|
|
20250115,101600,1085590150,35550,35450,35550,35450,1125
|
|
20250115,101500,1045658100,35450,35350,35450,35350,830
|
|
20250115,101400,1016259100,35350,35300,35400,35300,1521
|
|
20250115,101300,962443200,35400,35300,35400,35300,141
|
|
20250115,101200,957457950,35300,35300,35300,35300,573
|
|
20250115,101100,937231050,35300,35300,35300,35200,43
|
|
20250115,101000,935714650,35300,35200,35300,35200,138
|
|
20250115,100900,930849350,35200,35200,35200,35200,1
|
|
20250115,100800,930814150,35200,35050,35200,35050,636
|
|
20250115,100700,908493100,35000,35000,35050,35000,38
|
|
20250115,100600,907163050,35000,35100,35100,35000,298
|
|
20250115,100500,896704250,35100,35100,35100,35100,152
|
|
20250115,100400,891369050,35100,35000,35100,35000,52
|
|
20250115,100300,889545350,35100,34950,35100,34950,26
|
|
20250115,100200,888634600,35000,35000,35000,35000,200
|
|
20250115,100100,881634600,35000,35150,35150,35000,61
|
|
20250115,100000,879492100,35150,35100,35150,34900,1282
|
|
20250115,095900,834614250,35100,34950,35100,34950,210
|
|
20250115,095800,827250200,34950,34950,34950,34950,41
|
|
20250115,095700,825817250,34950,34950,34950,34950,56
|
|
20250115,095600,823860050,34950,35000,35000,34950,93
|
|
20250115,095500,820605200,35050,35000,35050,35000,136
|
|
20250115,095400,815838500,35050,34850,35050,34850,851
|
|
20250115,095300,786150900,34850,34900,34950,34850,936
|
|
20250115,095200,753518250,34900,34900,34900,34850,935
|
|
20250115,095100,720904250,34900,35000,35000,34900,22
|
|
20250115,095000,720135950,34900,35000,35000,34900,86
|
|
20250115,094900,717133400,35100,34900,35100,34900,243
|
|
20250115,094800,708652500,34900,35050,35050,34900,1519
|
|
20250115,094700,655539800,35000,35050,35050,35000,107
|
|
20250115,094600,651794350,35050,35150,35150,35050,86
|
|
20250115,094500,648779000,35200,35200,35200,35200,0
|
|
20250115,094400,648779000,35200,35300,35300,35200,11
|
|
20250115,094300,648391200,35300,35250,35300,35250,3
|
|
20250115,094200,648285350,35300,35000,35300,35000,18
|
|
20250115,094100,647655050,35200,35300,35300,35200,39
|
|
20250115,094000,646281100,35250,35300,35350,35250,448
|
|
20250115,093900,630466650,35250,35100,35250,34900,544
|
|
20250115,093800,611333650,35100,35100,35100,35100,0
|
|
20250115,093700,611333650,35100,35000,35100,34900,1545
|
|
20250115,093600,557393600,35150,34850,35150,34850,150
|
|
20250115,093500,552130750,34850,35050,35050,34850,2010
|
|
20250115,093400,481973100,35050,35250,35250,35050,63
|
|
20250115,093300,479752950,35300,35000,35300,34900,1362
|
|
20250115,093200,432069500,35150,35000,35150,35000,692
|
|
20250115,093100,407813000,35050,35100,35100,35050,791
|
|
20250115,093000,380082900,35150,35150,35150,35150,13
|
|
20250115,092900,379625950,35100,35100,35150,35100,205
|
|
20250115,092800,372427350,35150,35150,35150,35100,120
|
|
20250115,092700,368209400,35100,35100,35100,35100,23
|
|
20250115,092600,367402100,35100,35200,35250,35100,1291
|
|
20250115,092500,322062550,35300,35300,35300,35200,487
|
|
20250115,092400,304901500,35400,35400,35400,35400,4
|
|
20250115,092300,304759900,35400,35300,35400,35300,118
|
|
20250115,092200,300594200,35450,35450,35450,35450,0
|
|
20250115,092100,300594200,35450,35300,35450,35200,779
|
|
20250115,092000,273130600,35300,35350,35350,35300,302
|
|
20250115,091900,262457300,35500,35350,35500,35350,198
|
|
20250115,091800,255457550,35600,35500,35700,35350,507
|
|
20250115,091700,237456200,35600,35300,35650,35300,248
|
|
20250115,091600,228643850,35350,35400,35400,35350,50
|
|
20250115,091500,226874450,35400,35450,35450,35400,263
|
|
20250115,091400,217563750,35450,35550,35650,35450,116
|
|
20250115,091300,213450950,35500,35750,35750,35500,1094
|
|
20250115,091200,174478800,35750,35600,35750,35600,688
|
|
20250115,091100,149930900,35650,35650,35650,35600,116
|
|
20250115,091000,145795600,35650,35600,35700,35500,201
|
|
20250115,090900,138628350,35650,35650,35650,35650,140
|
|
20250115,090800,133637350,35650,35600,35650,35600,542
|
|
20250115,090700,114341250,35600,35500,35600,35500,302
|
|
20250115,090600,103608600,35500,35500,35550,35500,432
|
|
20250115,090500,88261650,35500,35500,35550,35500,59
|
|
20250115,090400,86167100,35450,35500,35500,35450,184
|
|
20250115,090300,79640450,35500,35500,35550,35500,188
|
|
20250115,090200,72965050,35500,35400,35500,35400,591
|
|
20250115,090100,52022200,35200,35200,35200,35150,377
|
|
20250115,090000,38756100,35200,35200,35400,35200,1101
|