596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,185300,12983824000,39150,39150,39150,39150,4067
|
|
20250121,185200,12983824000,39150,39150,39150,39150,0
|
|
20250121,185100,12983824000,39150,39150,39150,39150,0
|
|
20250121,185000,12983824000,39150,39150,39150,39150,0
|
|
20250121,184900,12983824000,39150,39150,39150,39150,0
|
|
20250121,184800,12983824000,39150,39150,39150,39150,0
|
|
20250121,184700,12983824000,39150,39150,39150,39150,0
|
|
20250121,184600,12983824000,39150,39150,39150,39150,0
|
|
20250121,184500,12983824000,39150,39150,39150,39150,0
|
|
20250121,184400,12983824000,39150,39150,39150,39150,0
|
|
20250121,184300,12983824000,39150,39150,39150,39150,0
|
|
20250121,184200,12983824000,39150,39150,39150,39150,0
|
|
20250121,184100,12983824000,39150,39150,39150,39150,0
|
|
20250121,184000,12983824000,39150,39150,39150,39150,0
|
|
20250121,183900,12983824000,39150,39150,39150,39150,0
|
|
20250121,183800,12983824000,39150,39150,39150,39150,0
|
|
20250121,183700,12983824000,39150,39150,39150,39150,0
|
|
20250121,183600,12983824000,39150,39150,39150,39150,0
|
|
20250121,183500,12983824000,39150,39150,39150,39150,0
|
|
20250121,183400,12983824000,39150,39150,39150,39150,0
|
|
20250121,183300,12983824000,39150,39150,39150,39150,0
|
|
20250121,183200,12983824000,39150,39150,39150,39150,0
|
|
20250121,183100,12983824000,39150,39150,39150,39150,0
|
|
20250121,183000,12983824000,39150,39150,39150,39150,0
|
|
20250121,182900,12983824000,39150,39150,39150,39150,0
|
|
20250121,182800,12983824000,39150,39150,39150,39150,0
|
|
20250121,182700,12983824000,39150,39150,39150,39150,0
|
|
20250121,182600,12983824000,39150,39150,39150,39150,0
|
|
20250121,182500,12983824000,39150,39150,39150,39150,0
|
|
20250121,182400,12983824000,39150,39150,39150,39150,0
|
|
20250121,182300,12983824000,39150,39150,39150,39150,4067
|
|
20250121,182200,12983824000,39150,39150,39150,39150,0
|
|
20250121,182100,12983824000,39150,39150,39150,39150,0
|
|
20250121,182000,12983824000,39150,39150,39150,39150,0
|
|
20250121,181900,12983824000,39150,39150,39150,39150,0
|
|
20250121,181800,12983824000,39150,39150,39150,39150,0
|
|
20250121,181700,12983824000,39150,39150,39150,39150,0
|
|
20250121,181600,12983824000,39150,39150,39150,39150,0
|
|
20250121,181500,12983824000,39150,39150,39150,39150,0
|
|
20250121,181400,12983824000,39150,39150,39150,39150,0
|
|
20250121,181300,12983824000,39150,39150,39150,39150,0
|
|
20250121,181200,12983824000,39150,39150,39150,39150,0
|
|
20250121,181100,12983824000,39150,39150,39150,39150,0
|
|
20250121,181000,12983824000,39150,39150,39150,39150,0
|
|
20250121,180900,12983824000,39150,39150,39150,39150,0
|
|
20250121,180800,12983824000,39150,39150,39150,39150,0
|
|
20250121,180700,12983824000,39150,39150,39150,39150,0
|
|
20250121,180600,12983824000,39150,39150,39150,39150,0
|
|
20250121,180500,12983824000,39150,39150,39150,39150,0
|
|
20250121,180400,12983824000,39150,39150,39150,39150,0
|
|
20250121,180300,12983824000,39150,39150,39150,39150,0
|
|
20250121,180200,12983824000,39150,39150,39150,39150,0
|
|
20250121,180100,12983824000,39150,39150,39150,39150,0
|
|
20250121,180000,12983824000,39150,39150,39150,39150,0
|
|
20250121,175900,12983824000,39150,39150,39150,39150,0
|
|
20250121,175800,12983824000,39150,39150,39150,39150,0
|
|
20250121,175700,12983824000,39150,39150,39150,39150,0
|
|
20250121,175600,12983824000,39150,39150,39150,39150,0
|
|
20250121,175500,12983824000,39150,39150,39150,39150,0
|
|
20250121,175400,12983824000,39150,39150,39150,39150,0
|
|
20250121,175300,12983824000,39150,39150,39150,39150,4067
|
|
20250121,175200,12983824000,39150,39150,39150,39150,0
|
|
20250121,175100,12983824000,39150,39150,39150,39150,0
|
|
20250121,175000,12983824000,39150,39150,39150,39150,0
|
|
20250121,174900,12983824000,39150,39150,39150,39150,0
|
|
20250121,174800,12983824000,39150,39150,39150,39150,0
|
|
20250121,174700,12983824000,39150,39150,39150,39150,0
|
|
20250121,174600,12983824000,39150,39150,39150,39150,0
|
|
20250121,174500,12983824000,39150,39150,39150,39150,0
|
|
20250121,174400,12983824000,39150,39150,39150,39150,0
|
|
20250121,174300,12983824000,39150,39150,39150,39150,0
|
|
20250121,174200,12983824000,39150,39150,39150,39150,0
|
|
20250121,174100,12983824000,39150,39150,39150,39150,0
|
|
20250121,174000,12983824000,39150,39150,39150,39150,0
|
|
20250121,173900,12983824000,39150,39150,39150,39150,0
|
|
20250121,173800,12983824000,39150,39150,39150,39150,0
|
|
20250121,173700,12983824000,39150,39150,39150,39150,0
|
|
20250121,173600,12983824000,39150,39150,39150,39150,0
|
|
20250121,173500,12983824000,39150,39150,39150,39150,0
|
|
20250121,173400,12983824000,39150,39150,39150,39150,0
|
|
20250121,173300,12983824000,39150,39150,39150,39150,0
|
|
20250121,173200,12983824000,39150,39150,39150,39150,0
|
|
20250121,173100,12983824000,39150,39150,39150,39150,0
|
|
20250121,173000,12983824000,39150,39150,39150,39150,0
|
|
20250121,172900,12983824000,39150,39150,39150,39150,0
|
|
20250121,172800,12983824000,39150,39150,39150,39150,0
|
|
20250121,172700,12983824000,39150,39150,39150,39150,0
|
|
20250121,172600,12983824000,39150,39150,39150,39150,0
|
|
20250121,172500,12983824000,39150,39150,39150,39150,0
|
|
20250121,172400,12983824000,39150,39150,39150,39150,0
|
|
20250121,172300,12983824000,39150,39150,39150,39150,4067
|
|
20250121,172200,12983824000,39150,39150,39150,39150,0
|
|
20250121,172100,12983824000,39150,39150,39150,39150,0
|
|
20250121,172000,12983824000,39150,39150,39150,39150,0
|
|
20250121,171900,12983824000,39150,39150,39150,39150,0
|
|
20250121,171800,12983824000,39150,39150,39150,39150,0
|
|
20250121,171700,12983824000,39150,39150,39150,39150,0
|
|
20250121,171600,12983824000,39150,39150,39150,39150,0
|
|
20250121,171500,12983824000,39150,39150,39150,39150,0
|
|
20250121,171400,12983824000,39150,39150,39150,39150,0
|
|
20250121,171300,12983824000,39150,39150,39150,39150,0
|
|
20250121,171200,12983824000,39150,39150,39150,39150,0
|
|
20250121,171100,12983824000,39150,39150,39150,39150,0
|
|
20250121,171000,12983824000,39150,39150,39150,39150,0
|
|
20250121,170900,12983824000,39150,39150,39150,39150,0
|
|
20250121,170800,12983824000,39150,39150,39150,39150,0
|
|
20250121,170700,12983824000,39150,39150,39150,39150,0
|
|
20250121,170600,12983824000,39150,39150,39150,39150,0
|
|
20250121,170500,12983824000,39150,39150,39150,39150,0
|
|
20250121,170400,12983824000,39150,39150,39150,39150,0
|
|
20250121,170300,12983824000,39150,39150,39150,39150,0
|
|
20250121,170200,12983824000,39150,39150,39150,39150,0
|
|
20250121,170100,12983824000,39150,39150,39150,39150,0
|
|
20250121,170000,12983824000,39150,39150,39150,39150,0
|
|
20250121,165900,12983824000,39150,39150,39150,39150,0
|
|
20250121,165800,12983824000,39150,39150,39150,39150,0
|
|
20250121,165700,12983824000,39150,39150,39150,39150,0
|
|
20250121,165600,12983824000,39150,39150,39150,39150,0
|
|
20250121,165500,12983824000,39150,39150,39150,39150,0
|
|
20250121,165400,12983824000,39150,39150,39150,39150,0
|
|
20250121,165300,12983824000,39150,39150,39150,39150,4067
|
|
20250121,165200,12983824000,39150,39150,39150,39150,0
|
|
20250121,165100,12983824000,39150,39150,39150,39150,0
|
|
20250121,165000,12983824000,39150,39150,39150,39150,0
|
|
20250121,164900,12983824000,39150,39150,39150,39150,0
|
|
20250121,164800,12983824000,39150,39150,39150,39150,0
|
|
20250121,164700,12983824000,39150,39150,39150,39150,0
|
|
20250121,164600,12983824000,39150,39150,39150,39150,0
|
|
20250121,164500,12983824000,39150,39150,39150,39150,0
|
|
20250121,164400,12983824000,39150,39150,39150,39150,0
|
|
20250121,164300,12983824000,39150,39150,39150,39150,0
|
|
20250121,164200,12983824000,39150,39150,39150,39150,0
|
|
20250121,164100,12983824000,39150,39150,39150,39150,0
|
|
20250121,164000,12983824000,39150,39150,39150,39150,0
|
|
20250121,163900,12983824000,39150,39150,39150,39150,0
|
|
20250121,163800,12983824000,39150,39150,39150,39150,0
|
|
20250121,163700,12983824000,39150,39150,39150,39150,0
|
|
20250121,163600,12983824000,39150,39150,39150,39150,0
|
|
20250121,163500,12983824000,39150,39150,39150,39150,0
|
|
20250121,163400,12983824000,39150,39150,39150,39150,0
|
|
20250121,163300,12983824000,39150,39150,39150,39150,0
|
|
20250121,163200,12983824000,39150,39150,39150,39150,0
|
|
20250121,163100,12983824000,39150,39150,39150,39150,0
|
|
20250121,163000,12983824000,39150,39150,39150,39150,0
|
|
20250121,162900,12983824000,39150,39150,39150,39150,0
|
|
20250121,162800,12983824000,39150,39150,39150,39150,0
|
|
20250121,162700,12983824000,39150,39150,39150,39150,0
|
|
20250121,162600,12983824000,39150,39150,39150,39150,0
|
|
20250121,162500,12983824000,39150,39150,39150,39150,0
|
|
20250121,162400,12983824000,39150,39150,39150,39150,0
|
|
20250121,162300,12983824000,39150,39150,39150,39150,4067
|
|
20250121,162200,12983824000,39150,39150,39150,39150,0
|
|
20250121,162100,12983824000,39150,39150,39150,39150,0
|
|
20250121,162000,12983824000,39150,39150,39150,39150,0
|
|
20250121,161900,12983824000,39150,39150,39150,39150,0
|
|
20250121,161800,12983824000,39150,39150,39150,39150,0
|
|
20250121,161700,12983824000,39150,39150,39150,39150,0
|
|
20250121,161600,12983824000,39150,39150,39150,39150,0
|
|
20250121,161500,12983824000,39150,39150,39150,39150,0
|
|
20250121,161400,12983824000,39150,39150,39150,39150,0
|
|
20250121,161300,12983824000,39150,39150,39150,39150,0
|
|
20250121,161200,12983824000,39150,39150,39150,39150,0
|
|
20250121,161100,12983824000,39150,39150,39150,39150,0
|
|
20250121,161000,12983824000,39150,39150,39150,39150,0
|
|
20250121,160900,12983824000,39150,39150,39150,39150,0
|
|
20250121,160800,12983824000,39150,39150,39150,39150,0
|
|
20250121,160700,12983824000,39150,39150,39150,39150,0
|
|
20250121,160600,12983824000,39150,39150,39150,39150,0
|
|
20250121,160500,12983824000,39150,39150,39150,39150,0
|
|
20250121,160400,12983824000,39150,39150,39150,39150,0
|
|
20250121,160300,12983824000,39150,39150,39150,39150,0
|
|
20250121,160200,12983824000,39150,39150,39150,39150,0
|
|
20250121,160100,12983824000,39150,39150,39150,39150,0
|
|
20250121,160000,12983824000,39150,39150,39150,39150,0
|
|
20250121,155900,12983824000,39150,39150,39150,39150,0
|
|
20250121,155800,12983824000,39150,39150,39150,39150,0
|
|
20250121,155700,12983824000,39150,39150,39150,39150,0
|
|
20250121,155600,12983824000,39150,39150,39150,39150,0
|
|
20250121,155500,12983824000,39150,39150,39150,39150,0
|
|
20250121,155400,12983824000,39150,39150,39150,39150,0
|
|
20250121,155300,12983824000,39150,39150,39150,39150,4067
|
|
20250121,155200,12983824000,39150,39150,39150,39150,0
|
|
20250121,155100,12983824000,39150,39150,39150,39150,0
|
|
20250121,155000,12983824000,39150,39150,39150,39150,0
|
|
20250121,154900,12983824000,39150,39150,39150,39150,0
|
|
20250121,154800,12983824000,39150,39150,39150,39150,0
|
|
20250121,154700,12983824000,39150,39150,39150,39150,0
|
|
20250121,154600,12983824000,39150,39150,39150,39150,0
|
|
20250121,154500,12983824000,39150,39150,39150,39150,0
|
|
20250121,154400,12983824000,39150,39150,39150,39150,0
|
|
20250121,154300,12983824000,39150,39150,39150,39150,0
|
|
20250121,154200,12983824000,39150,39150,39150,39150,0
|
|
20250121,154100,12983824000,39150,39150,39150,39150,0
|
|
20250121,154000,12983824000,39150,39150,39150,39150,0
|
|
20250121,153900,12983824000,39150,39150,39150,39150,0
|
|
20250121,153800,12983824000,39150,39150,39150,39150,0
|
|
20250121,153700,12983824000,39150,39150,39150,39150,0
|
|
20250121,153600,12983824000,39150,39150,39150,39150,0
|
|
20250121,153500,12983824000,39150,39150,39150,39150,0
|
|
20250121,153400,12983824000,39150,39150,39150,39150,0
|
|
20250121,153300,12983824000,39150,39150,39150,39150,0
|
|
20250121,153200,12983824000,39150,39150,39150,39150,0
|
|
20250121,153100,12983824000,39150,39150,39150,39150,0
|
|
20250121,153000,12983824000,39150,39150,39150,39150,4067
|
|
20250121,152900,12824600950,39300,39300,39300,39300,0
|
|
20250121,152800,12824600950,39300,39300,39300,39300,0
|
|
20250121,152700,12824600950,39300,39300,39300,39300,0
|
|
20250121,152600,12824600950,39300,39300,39300,39300,0
|
|
20250121,152500,12824600950,39300,39300,39300,39300,0
|
|
20250121,152400,12824600950,39300,39300,39300,39300,0
|
|
20250121,152300,12824600950,39300,39300,39300,39300,0
|
|
20250121,152200,12824600950,39300,39300,39300,39300,0
|
|
20250121,152100,12824600950,39300,39300,39300,39300,0
|
|
20250121,152000,12824600950,39300,39300,39300,39300,0
|
|
20250121,151900,12824600950,39300,39250,39300,39200,797
|
|
20250121,151800,12793322500,39300,39250,39300,39200,441
|
|
20250121,151700,12776011000,39250,39300,39350,39250,317
|
|
20250121,151600,12763549750,39300,39300,39300,39250,637
|
|
20250121,151500,12738516200,39300,39200,39350,39150,1837
|
|
20250121,151400,12666410350,39200,39150,39200,39150,529
|
|
20250121,151300,12645677250,39150,39100,39200,39100,1122
|
|
20250121,151200,12601744850,39200,39200,39200,39100,533
|
|
20250121,151100,12580873700,39200,39200,39250,39100,1083
|
|
20250121,151000,12538461050,39200,39150,39200,39150,634
|
|
20250121,150900,12513633700,39200,39250,39250,39200,920
|
|
20250121,150800,12477558100,39250,39200,39250,39200,398
|
|
20250121,150700,12461946850,39250,39100,39250,39100,2414
|
|
20250121,150600,12367370100,39100,39300,39300,39100,4018
|
|
20250121,150500,12209864250,39300,39400,39450,39300,2538
|
|
20250121,150400,12110028550,39450,39400,39450,39400,29
|
|
20250121,150300,12108885450,39400,39400,39450,39400,474
|
|
20250121,150200,12090209700,39450,39500,39500,39450,275
|
|
20250121,150100,12079359900,39500,39550,39550,39500,342
|
|
20250121,150000,12065850100,39500,39550,39600,39500,212
|
|
20250121,145900,12057458250,39500,39600,39600,39500,222
|
|
20250121,145800,12048676600,39550,39650,39650,39550,121
|
|
20250121,145700,12043884200,39600,39450,39600,39450,1771
|
|
20250121,145600,11973934750,39400,39400,39450,39400,762
|
|
20250121,145500,11943897600,39400,39400,39450,39350,785
|
|
20250121,145400,11912978500,39350,39400,39400,39350,862
|
|
20250121,145300,11879045350,39350,39400,39400,39350,1140
|
|
20250121,145200,11834178500,39350,39400,39400,39350,140
|
|
20250121,145100,11828668150,39350,39400,39400,39350,198
|
|
20250121,145000,11820871550,39350,39450,39450,39350,1389
|
|
20250121,144900,11766147200,39450,39500,39500,39400,262
|
|
20250121,144800,11755813600,39500,39450,39500,39400,1047
|
|
20250121,144700,11714507600,39450,39500,39500,39450,113
|
|
20250121,144600,11710048200,39500,39450,39500,39450,164
|
|
20250121,144500,11703571450,39450,39500,39500,39450,306
|
|
20250121,144400,11691496700,39450,39500,39500,39450,121
|
|
20250121,144300,11686719350,39500,39500,39500,39450,176
|
|
20250121,144200,11679772900,39450,39450,39500,39450,246
|
|
20250121,144100,11670061750,39450,39450,39450,39450,368
|
|
20250121,144000,11655544150,39500,39450,39500,39450,273
|
|
20250121,143900,11644769150,39450,39500,39550,39450,1180
|
|
20250121,143800,11598159300,39550,39550,39550,39500,125
|
|
20250121,143700,11593216150,39550,39500,39550,39450,318
|
|
20250121,143600,11580657350,39500,39500,39550,39500,479
|
|
20250121,143500,11561735550,39450,39550,39550,39450,1001
|
|
20250121,143400,11522195700,39500,39500,39550,39500,125
|
|
20250121,143300,11517254000,39500,39550,39550,39500,211
|
|
20250121,143200,11508909100,39550,39550,39550,39500,182
|
|
20250121,143100,11501715750,39500,39550,39550,39500,401
|
|
20250121,143000,11485869300,39550,39500,39550,39450,190
|
|
20250121,142900,11478357200,39500,39500,39550,39500,58
|
|
20250121,142800,11476064950,39500,39500,39550,39500,212
|
|
20250121,142700,11467690250,39500,39500,39550,39450,130
|
|
20250121,142600,11462552900,39500,39500,39550,39500,55
|
|
20250121,142500,11460379450,39500,39500,39550,39400,293
|
|
20250121,142400,11448826650,39450,39550,39550,39450,101
|
|
20250121,142300,11444833700,39550,39500,39550,39450,293
|
|
20250121,142200,11433264750,39450,39500,39500,39450,122
|
|
20250121,142100,11428449700,39500,39450,39500,39400,434
|
|
20250121,142000,11411330900,39450,39550,39550,39450,1355
|
|
20250121,141900,11357833700,39500,39550,39550,39500,163
|
|
20250121,141800,11351388100,39550,39550,39550,39500,66
|
|
20250121,141700,11348777950,39500,39550,39550,39500,105
|
|
20250121,141600,11344626250,39550,39550,39550,39450,665
|
|
20250121,141500,11318358000,39500,39550,39550,39500,67
|
|
20250121,141400,11315708250,39500,39500,39550,39500,240
|
|
20250121,141300,11306228150,39500,39550,39600,39450,836
|
|
20250121,141200,11273200850,39550,39600,39650,39550,451
|
|
20250121,141100,11255353550,39600,39600,39600,39600,52
|
|
20250121,141000,11253294350,39600,39600,39600,39550,85
|
|
20250121,140900,11249928450,39600,39600,39650,39600,258
|
|
20250121,140800,11239706900,39600,39650,39650,39550,329
|
|
20250121,140700,11226687850,39600,39550,39600,39550,279
|
|
20250121,140600,11215642200,39600,39550,39600,39550,103
|
|
20250121,140500,11211566000,39550,39550,39600,39500,51
|
|
20250121,140400,11209547550,39600,39600,39600,39550,417
|
|
20250121,140300,11193048800,39600,39600,39600,39600,49
|
|
20250121,140200,11191108400,39600,39550,39600,39500,280
|
|
20250121,140100,11180031300,39550,39550,39600,39550,223
|
|
20250121,140000,11171211400,39550,39500,39550,39500,90
|
|
20250121,135900,11167652650,39500,39500,39500,39400,897
|
|
20250121,135800,11132276500,39500,39650,39700,39500,532
|
|
20250121,135700,11111248200,39650,39650,39650,39500,266
|
|
20250121,135600,11100716450,39600,39600,39600,39500,662
|
|
20250121,135500,11074517100,39600,39550,39600,39500,261
|
|
20250121,135400,11064191500,39550,39550,39550,39550,161
|
|
20250121,135300,11057823950,39500,39500,39500,39450,332
|
|
20250121,135200,11044710950,39500,39500,39500,39450,48
|
|
20250121,135100,11042815450,39500,39450,39500,39400,92
|
|
20250121,135000,11039181750,39400,39500,39550,39400,530
|
|
20250121,134900,11018266100,39500,39500,39500,39500,161
|
|
20250121,134800,11011906600,39500,39500,39550,39500,68
|
|
20250121,134700,11009219450,39500,39450,39550,39450,196
|
|
20250121,134600,11001478450,39500,39550,39550,39500,34
|
|
20250121,134500,11000134650,39500,39500,39600,39500,331
|
|
20250121,134400,10987049700,39550,39550,39550,39550,253
|
|
20250121,134300,10977043550,39550,39550,39550,39550,307
|
|
20250121,134200,10964901700,39500,39400,39500,39350,2567
|
|
20250121,134100,10863619900,39450,39450,39450,39350,381
|
|
20250121,134000,10848609250,39450,39400,39450,39300,638
|
|
20250121,133900,10823490850,39350,39350,39400,39350,339
|
|
20250121,133800,10810143400,39400,39400,39400,39350,219
|
|
20250121,133700,10801519300,39400,39350,39400,39300,425
|
|
20250121,133600,10784800000,39350,39300,39400,39300,210
|
|
20250121,133500,10776541600,39300,39350,39400,39300,334
|
|
20250121,133400,10763407050,39350,39400,39400,39350,348
|
|
20250121,133300,10749704350,39400,39400,39400,39350,536
|
|
20250121,133200,10728601350,39350,39400,39400,39350,244
|
|
20250121,133100,10718994050,39400,39450,39450,39350,613
|
|
20250121,133000,10694841400,39400,39450,39450,39400,320
|
|
20250121,132900,10682225250,39400,39400,39450,39350,1368
|
|
20250121,132800,10628321150,39350,39500,39500,39350,1184
|
|
20250121,132700,10581721850,39500,39450,39500,39400,336
|
|
20250121,132600,10568474450,39450,39500,39550,39400,687
|
|
20250121,132500,10541356100,39500,39550,39550,39400,554
|
|
20250121,132400,10519476100,39550,39400,39550,39400,915
|
|
20250121,132300,10483336600,39450,39450,39500,39350,511
|
|
20250121,132200,10463187300,39350,39450,39500,39350,609
|
|
20250121,132100,10439190000,39350,39400,39500,39350,363
|
|
20250121,132000,10424887350,39400,39550,39550,39350,1628
|
|
20250121,131900,10360654450,39500,39600,39600,39500,1376
|
|
20250121,131800,10306280950,39600,39700,39700,39550,2463
|
|
20250121,131700,10208777500,39700,39650,39700,39600,326
|
|
20250121,131600,10195856550,39650,39700,39700,39600,458
|
|
20250121,131500,10177700750,39700,39600,39700,39600,551
|
|
20250121,131400,10155872700,39600,39700,39750,39600,1216
|
|
20250121,131300,10107644550,39700,39900,39900,39700,2389
|
|
20250121,131200,10012538350,39850,40000,40000,39850,916
|
|
20250121,131100,9975980250,40000,40000,40000,40000,127
|
|
20250121,131000,9970900250,39950,40000,40000,39950,247
|
|
20250121,130900,9961020400,40000,39900,40000,39900,471
|
|
20250121,130800,9942191900,39900,40000,40000,39850,1839
|
|
20250121,130700,9868829600,39950,40100,40100,39950,2892
|
|
20250121,130600,9753149250,40100,40150,40150,40050,319
|
|
20250121,130500,9740361500,40150,40100,40150,40100,617
|
|
20250121,130400,9715610950,40100,40200,40200,40100,760
|
|
20250121,130300,9685110450,40200,40150,40200,40150,213
|
|
20250121,130200,9676554950,40200,40250,40250,40200,523
|
|
20250121,130100,9655527400,40250,40250,40250,40200,248
|
|
20250121,130000,9645546600,40250,40300,40350,40200,1054
|
|
20250121,125900,9603119300,40300,40300,40350,40300,11
|
|
20250121,125800,9602675700,40300,40300,40300,40300,123
|
|
20250121,125700,9597718800,40350,40300,40350,40250,115
|
|
20250121,125600,9593080950,40300,40350,40350,40250,736
|
|
20250121,125500,9563421150,40350,40300,40350,40300,367
|
|
20250121,125400,9548627400,40300,40300,40350,40250,137
|
|
20250121,125300,9543106650,40300,40300,40350,40250,88
|
|
20250121,125200,9539559650,40250,40300,40350,40250,70
|
|
20250121,125100,9536738550,40350,40350,40350,40300,91
|
|
20250121,125000,9533067600,40250,40300,40350,40250,255
|
|
20250121,124900,9522792150,40250,40250,40300,40250,583
|
|
20250121,124800,9499318300,40300,40400,40400,40300,552
|
|
20250121,124700,9477058900,40350,40400,40400,40350,258
|
|
20250121,124600,9466635750,40400,40400,40400,40350,250
|
|
20250121,124500,9456539050,40350,40400,40450,40350,407
|
|
20250121,124400,9440099950,40400,40400,40450,40400,375
|
|
20250121,124300,9424949750,40400,40400,40450,40400,220
|
|
20250121,124200,9416058450,40400,40350,40400,40350,207
|
|
20250121,124100,9407697800,40400,40400,40450,40400,575
|
|
20250121,124000,9384461200,40400,40400,40400,40350,64
|
|
20250121,123900,9381875700,40350,40300,40350,40300,403
|
|
20250121,123800,9365623850,40250,40300,40300,40250,197
|
|
20250121,123700,9357684900,40300,40300,40300,40250,86
|
|
20250121,123600,9354222850,40300,40300,40300,40250,290
|
|
20250121,123500,9342535900,40300,40300,40350,40250,133
|
|
20250121,123400,9337177700,40300,40300,40350,40250,706
|
|
20250121,123300,9308728250,40300,40350,40350,40300,123
|
|
20250121,123200,9303769450,40350,40350,40350,40300,401
|
|
20250121,123100,9287603700,40350,40350,40350,40300,110
|
|
20250121,123000,9283165400,40300,40350,40350,40250,113
|
|
20250121,122900,9278611300,40350,40350,40350,40350,176
|
|
20250121,122800,9271509700,40350,40350,40350,40350,141
|
|
20250121,122700,9265820350,40300,40300,40300,40250,833
|
|
20250121,122600,9232250550,40300,40300,40300,40300,102
|
|
20250121,122500,9228139950,40300,40300,40300,40250,127
|
|
20250121,122400,9223022100,40300,40300,40300,40250,105
|
|
20250121,122300,9218790850,40300,40250,40300,40250,77
|
|
20250121,122200,9215689350,40250,40300,40300,40250,51
|
|
20250121,122100,9213634150,40300,40300,40300,40250,174
|
|
20250121,122000,9206622350,40300,40250,40350,40200,95
|
|
20250121,121900,9202797350,40200,40400,40400,40200,248
|
|
20250121,121800,9192800900,40400,40400,40400,40350,157
|
|
20250121,121700,9186460600,40400,40300,40400,40300,321
|
|
20250121,121600,9173514700,40250,40250,40300,40250,15
|
|
20250121,121500,9172910350,40250,40200,40250,40150,1270
|
|
20250121,121400,9121841550,40200,40200,40200,40150,196
|
|
20250121,121300,9113962850,40200,40200,40200,40150,218
|
|
20250121,121200,9105203250,40150,40200,40200,40150,353
|
|
20250121,121100,9091018800,40150,40150,40200,40150,25
|
|
20250121,121000,9090014800,40150,40200,40200,40100,76
|
|
20250121,120900,9086963500,40200,40200,40200,40050,112
|
|
20250121,120800,9082468550,40200,40150,40200,40150,131
|
|
20250121,120700,9077204700,40200,40300,40300,40200,163
|
|
20250121,120600,9070642600,40300,40200,40300,40200,44
|
|
20250121,120500,9068872400,40200,40250,40250,40200,952
|
|
20250121,120400,9030589950,40250,40250,40250,40200,49
|
|
20250121,120300,9028617750,40250,40250,40250,40200,220
|
|
20250121,120200,9019768200,40250,40250,40250,40250,84
|
|
20250121,120100,9016387200,40250,40150,40250,40150,143
|
|
20250121,120000,9010635250,40200,40150,40200,40150,121
|
|
20250121,115900,9005773300,40150,40200,40200,40150,125
|
|
20250121,115800,9000753800,40200,40150,40200,40150,96
|
|
20250121,115700,8996895900,40050,40200,40200,40050,358
|
|
20250121,115600,8982546350,40200,40200,40200,40100,140
|
|
20250121,115500,8976921800,40200,40200,40200,40150,86
|
|
20250121,115400,8973464650,40200,40150,40200,40100,276
|
|
20250121,115300,8962383400,40200,40150,40200,40100,328
|
|
20250121,115200,8949218100,40150,40100,40200,40100,168
|
|
20250121,115100,8942474050,40100,40100,40100,40100,115
|
|
20250121,115000,8937862550,40100,40100,40150,40100,16
|
|
20250121,114900,8937220800,40150,40100,40150,40050,400
|
|
20250121,114800,8921173300,40100,40000,40100,40000,139
|
|
20250121,114700,8915611150,40100,40000,40100,39950,1244
|
|
20250121,114600,8865838500,40050,40150,40150,40000,929
|
|
20250121,114500,8828667100,40150,40150,40150,40000,2500
|
|
20250121,114400,8728487000,40150,40150,40200,40100,656
|
|
20250121,114300,8702149400,40150,40200,40200,40150,269
|
|
20250121,114200,8691341500,40150,40150,40150,40150,465
|
|
20250121,114100,8672671750,40150,40150,40150,40100,36
|
|
20250121,114000,8671226450,40100,40200,40200,40100,293
|
|
20250121,113900,8659461900,40200,40150,40200,40100,108
|
|
20250121,113800,8655125100,40150,40150,40150,40100,87
|
|
20250121,113700,8651632300,40150,40200,40200,40150,489
|
|
20250121,113600,8631980700,40200,40300,40300,40200,1105
|
|
20250121,113500,8587555350,40300,40350,40350,40300,130
|
|
20250121,113400,8582315100,40350,40300,40350,40300,330
|
|
20250121,113300,8569010750,40350,40350,40350,40300,42
|
|
20250121,113200,8567316200,40350,40350,40400,40350,304
|
|
20250121,113100,8555045800,40350,40400,40400,40350,153
|
|
20250121,113000,8548867200,40400,40300,40400,40300,75
|
|
20250121,112900,8545839950,40300,40300,40300,40200,139
|
|
20250121,112800,8540244350,40300,40350,40350,40150,1218
|
|
20250121,112700,8491259000,40350,40400,40450,40300,375
|
|
20250121,112600,8476122600,40400,40450,40500,40400,186
|
|
20250121,112500,8468605050,40450,40500,40500,40400,568
|
|
20250121,112400,8445653050,40500,40500,40500,40500,111
|
|
20250121,112300,8441157550,40500,40500,40500,40450,916
|
|
20250121,112200,8404103150,40550,40500,40600,40500,215
|
|
20250121,112100,8395385350,40550,40500,40550,40450,579
|
|
20250121,112000,8371927650,40500,40600,40600,40500,1187
|
|
20250121,111900,8323807200,40550,40550,40650,40550,1882
|
|
20250121,111800,8247403400,40550,40500,40600,40450,2295
|
|
20250121,111700,8154418650,40400,40450,40450,40400,464
|
|
20250121,111600,8135651350,40450,40450,40450,40450,124
|
|
20250121,111500,8130635550,40450,40450,40450,40450,103
|
|
20250121,111400,8126469200,40450,40450,40450,40450,26
|
|
20250121,111300,8125417500,40450,40450,40500,40300,277
|
|
20250121,111200,8114214100,40450,40400,40450,40300,810
|
|
20250121,111100,8081518900,40400,40400,40450,40350,746
|
|
20250121,111000,8051379350,40450,40450,40450,40450,231
|
|
20250121,110900,8042035400,40450,40400,40450,40350,408
|
|
20250121,110800,8025549000,40350,40350,40400,40350,209
|
|
20250121,110700,8017114550,40350,40350,40350,40350,3
|
|
20250121,110600,8016993500,40350,40350,40350,40300,219
|
|
20250121,110500,8008159750,40300,40300,40350,40300,333
|
|
20250121,110400,7994727150,40350,40250,40350,40250,121
|
|
20250121,110300,7989851150,40350,40300,40350,40300,582
|
|
20250121,110200,7966395800,40250,40050,40250,40050,297
|
|
20250121,110100,7954480800,40150,40100,40150,40100,216
|
|
20250121,110000,7945817850,40100,40250,40250,40050,1483
|
|
20250121,105900,7886303800,40200,40250,40300,40200,194
|
|
20250121,105800,7878491800,40250,40250,40300,40250,100
|
|
20250121,105700,7874464500,40300,40250,40300,40250,57
|
|
20250121,105600,7872168050,40250,40200,40300,40200,263
|
|
20250121,105500,7861586900,40150,40350,40350,40150,421
|
|
20250121,105400,7844651000,40250,40350,40350,40250,381
|
|
20250121,105300,7829307400,40350,40400,40400,40350,116
|
|
20250121,105200,7824623600,40350,40350,40400,40250,114
|
|
20250121,105100,7820028050,40350,40450,40450,40300,957
|
|
20250121,105000,7781404400,40400,40450,40500,40400,264
|
|
20250121,104900,7770736050,40500,40550,40550,40350,1617
|
|
20250121,104800,7705381000,40550,40500,40550,40400,2088
|
|
20250121,104700,7620819850,40500,40450,40500,40450,453
|
|
20250121,104600,7602479400,40450,40450,40450,40350,197
|
|
20250121,104500,7594517100,40450,40500,40500,40400,1376
|
|
20250121,104400,7538908950,40500,40400,40500,40400,820
|
|
20250121,104300,7505729300,40400,40350,40400,40350,333
|
|
20250121,104200,7492276250,40300,40300,40400,40250,287
|
|
20250121,104100,7480706550,40300,40250,40350,40200,68
|
|
20250121,104000,7477964250,40250,40200,40250,40150,2185
|
|
20250121,103900,7390126900,40150,40150,40150,40000,548
|
|
20250121,103800,7368168150,40150,40300,40300,40100,2135
|
|
20250121,103700,7282394650,40350,40350,40350,40200,250
|
|
20250121,103600,7272322150,40350,40250,40350,40250,429
|
|
20250121,103500,7255043950,40250,40450,40450,40250,958
|
|
20250121,103400,7216411250,40500,40500,40500,40450,199
|
|
20250121,103300,7208358950,40450,40450,40450,40350,933
|
|
20250121,103200,7170659150,40450,40450,40450,40400,33
|
|
20250121,103100,7169324500,40450,40500,40500,40400,286
|
|
20250121,103000,7157763250,40500,40450,40500,40450,328
|
|
20250121,102900,7144488900,40450,40450,40500,40350,276
|
|
20250121,102800,7133328250,40450,40500,40550,40450,405
|
|
20250121,102700,7116922500,40500,40600,40700,40450,386
|
|
20250121,102600,7101256550,40700,40450,40700,40300,2874
|
|
20250121,102500,6984892150,40400,40600,40650,40400,975
|
|
20250121,102400,6945370150,40600,40650,40650,40450,1724
|
|
20250121,102300,6875444100,40650,40700,40700,40600,1195
|
|
20250121,102200,6826844950,40700,40700,40750,40600,3062
|
|
20250121,102100,6702283450,40700,40500,40750,40500,3396
|
|
20250121,102000,6564321800,40500,40400,40500,40350,2647
|
|
20250121,101900,6457258250,40400,40350,40400,40300,1217
|
|
20250121,101800,6408156250,40300,40400,40400,40250,1577
|
|
20250121,101700,6344518450,40400,40300,40400,40300,936
|
|
20250121,101600,6306742650,40300,40100,40300,40050,1721
|
|
20250121,101500,6237569300,40100,40100,40100,40050,610
|
|
20250121,101400,6213110800,40100,39950,40100,39950,796
|
|
20250121,101300,6181237950,40000,39950,40050,39950,1034
|
|
20250121,101200,6139902500,39950,40000,40000,39900,313
|
|
20250121,101100,6127398150,39950,39950,40000,39900,1114
|
|
20250121,101000,6082890500,40000,40050,40100,39950,1394
|
|
20250121,100900,6027075250,40000,40000,40050,39950,337
|
|
20250121,100800,6013594500,39900,39950,39950,39900,142
|
|
20250121,100700,6007922400,39950,39900,39950,39900,101
|
|
20250121,100600,6003888750,39900,39900,39900,39900,99
|
|
20250121,100500,5999938650,39900,39750,39900,39600,455
|
|
20250121,100400,5981860200,39700,39800,39800,39700,277
|
|
20250121,100300,5970856600,39800,39650,39800,39650,116
|
|
20250121,100200,5966250950,39550,39600,39650,39500,801
|
|
20250121,100100,5934543550,39550,39600,39650,39500,209
|
|
20250121,100000,5926280950,39550,39650,39650,39400,3614
|
|
20250121,095900,5783241350,39650,39800,39850,39650,686
|
|
20250121,095800,5756000750,39750,39800,39900,39750,751
|
|
20250121,095700,5726130900,39800,39800,39900,39750,917
|
|
20250121,095600,5689606300,39800,39850,39900,39750,2881
|
|
20250121,095500,5574942050,39850,40100,40100,39850,5654
|
|
20250121,095400,5349003750,40150,40100,40250,40050,1543
|
|
20250121,095300,5287108350,40100,40100,40100,40050,1146
|
|
20250121,095200,5241192400,40050,40150,40200,40050,1161
|
|
20250121,095100,5194632250,40200,40200,40200,40100,224
|
|
20250121,095000,5185640200,40100,40150,40200,40100,249
|
|
20250121,094900,5175645700,40200,40150,40200,40100,745
|
|
20250121,094800,5145734250,40150,40350,40350,40050,3977
|
|
20250121,094700,4986221000,40400,40400,40450,40300,817
|
|
20250121,094600,4953200250,40400,40400,40450,40250,770
|
|
20250121,094500,4922094650,40400,40400,40450,40400,309
|
|
20250121,094400,4909608900,40400,40250,40450,40150,1327
|
|
20250121,094300,4856113300,40250,40100,40250,40100,523
|
|
20250121,094200,4835108500,40100,40150,40200,40100,402
|
|
20250121,094100,4818980050,40200,40150,40200,40150,451
|
|
20250121,094000,4800868400,40150,40150,40150,40100,556
|
|
20250121,093900,4778565000,40150,40100,40150,40050,147
|
|
20250121,093800,4772669450,40100,40300,40300,40050,241
|
|
20250121,093700,4762994900,40300,40350,40350,40050,1748
|
|
20250121,093600,4692785250,40300,40400,40400,40150,1731
|
|
20250121,093500,4623071500,40400,40450,40500,40400,1734
|
|
20250121,093400,4552914150,40450,40400,40450,40400,1198
|
|
20250121,093300,4504471250,40450,40050,40500,40050,5697
|
|
20250121,093200,4274595300,40050,40000,40200,39950,1115
|
|
20250121,093100,4230003650,39900,40100,40300,39900,6132
|
|
20250121,093000,3984728500,40150,40100,40150,40100,241
|
|
20250121,092900,3975060900,40100,40050,40150,39900,929
|
|
20250121,092800,3937942450,40100,40100,40200,39950,4309
|
|
20250121,092700,3765383500,40150,40350,40350,40100,2754
|
|
20250121,092600,3654604850,40300,40350,40350,40300,3411
|
|
20250121,092500,3517060850,40350,40100,40350,40100,3952
|
|
20250121,092400,3358026000,40100,40050,40100,39900,2063
|
|
20250121,092300,3275444100,40050,40100,40200,40000,3215
|
|
20250121,092200,3146629900,40100,40000,40200,39950,3616
|
|
20250121,092100,3001720500,39950,39350,40000,39350,1830
|
|
20250121,092000,2929085850,39350,39450,39450,39300,1319
|
|
20250121,091900,2877181000,39450,39450,39500,39300,5459
|
|
20250121,091800,2662363500,39450,39500,39500,39300,1821
|
|
20250121,091700,2590622050,39450,39300,39550,39300,780
|
|
20250121,091600,2559853800,39250,39300,39450,39250,1678
|
|
20250121,091500,2493914100,39300,39250,39500,39200,2665
|
|
20250121,091400,2389054400,39200,39650,39650,39100,5528
|
|
20250121,091300,2171771750,39600,39650,39750,39600,2160
|
|
20250121,091200,2086207300,39650,40000,40000,39550,5813
|
|
20250121,091100,1854770750,40000,40050,40100,40000,1021
|
|
20250121,091000,1813887200,40100,39950,40150,39950,1469
|
|
20250121,090900,1755049750,40000,39700,40000,39700,1266
|
|
20250121,090800,1704600350,39700,39650,40050,39550,2847
|
|
20250121,090700,1591136500,39600,39750,39850,39600,2675
|
|
20250121,090600,1484912100,39800,39850,39900,39750,2594
|
|
20250121,090500,1381625650,39900,39950,39950,39800,1970
|
|
20250121,090400,1303084400,39900,39950,40000,39850,2448
|
|
20250121,090300,1205390450,39900,39850,40200,39750,4173
|
|
20250121,090200,1038470350,39950,39400,40050,39400,5079
|
|
20250121,090100,836186900,39400,39450,39950,39300,8569
|
|
20250121,090000,496326850,39300,39500,39550,39050,12298
|