596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,185300,30728717350,42100,42100,42100,42100,5712
|
|
20250122,185200,30728717350,42100,42100,42100,42100,0
|
|
20250122,185100,30728717350,42100,42100,42100,42100,0
|
|
20250122,185000,30728717350,42100,42100,42100,42100,0
|
|
20250122,184900,30728717350,42100,42100,42100,42100,0
|
|
20250122,184800,30728717350,42100,42100,42100,42100,0
|
|
20250122,184700,30728717350,42100,42100,42100,42100,0
|
|
20250122,184600,30728717350,42100,42100,42100,42100,0
|
|
20250122,184500,30728717350,42100,42100,42100,42100,0
|
|
20250122,184400,30728717350,42100,42100,42100,42100,0
|
|
20250122,184300,30728717350,42100,42100,42100,42100,0
|
|
20250122,184200,30728717350,42100,42100,42100,42100,0
|
|
20250122,184100,30728717350,42100,42100,42100,42100,0
|
|
20250122,184000,30728717350,42100,42100,42100,42100,0
|
|
20250122,183900,30728717350,42100,42100,42100,42100,0
|
|
20250122,183800,30728717350,42100,42100,42100,42100,0
|
|
20250122,183700,30728717350,42100,42100,42100,42100,0
|
|
20250122,183600,30728717350,42100,42100,42100,42100,0
|
|
20250122,183500,30728717350,42100,42100,42100,42100,0
|
|
20250122,183400,30728717350,42100,42100,42100,42100,0
|
|
20250122,183300,30728717350,42100,42100,42100,42100,0
|
|
20250122,183200,30728717350,42100,42100,42100,42100,0
|
|
20250122,183100,30728717350,42100,42100,42100,42100,0
|
|
20250122,183000,30728717350,42100,42100,42100,42100,0
|
|
20250122,182900,30728717350,42100,42100,42100,42100,0
|
|
20250122,182800,30728717350,42100,42100,42100,42100,0
|
|
20250122,182700,30728717350,42100,42100,42100,42100,0
|
|
20250122,182600,30728717350,42100,42100,42100,42100,0
|
|
20250122,182500,30728717350,42100,42100,42100,42100,0
|
|
20250122,182400,30728717350,42100,42100,42100,42100,0
|
|
20250122,182300,30728717350,42100,42100,42100,42100,5712
|
|
20250122,182200,30728717350,42100,42100,42100,42100,0
|
|
20250122,182100,30728717350,42100,42100,42100,42100,0
|
|
20250122,182000,30728717350,42100,42100,42100,42100,0
|
|
20250122,181900,30728717350,42100,42100,42100,42100,0
|
|
20250122,181800,30728717350,42100,42100,42100,42100,0
|
|
20250122,181700,30728717350,42100,42100,42100,42100,0
|
|
20250122,181600,30728717350,42100,42100,42100,42100,0
|
|
20250122,181500,30728717350,42100,42100,42100,42100,0
|
|
20250122,181400,30728717350,42100,42100,42100,42100,0
|
|
20250122,181300,30728717350,42100,42100,42100,42100,0
|
|
20250122,181200,30728717350,42100,42100,42100,42100,0
|
|
20250122,181100,30728717350,42100,42100,42100,42100,0
|
|
20250122,181000,30728717350,42100,42100,42100,42100,0
|
|
20250122,180900,30728717350,42100,42100,42100,42100,0
|
|
20250122,180800,30728717350,42100,42100,42100,42100,0
|
|
20250122,180700,30728717350,42100,42100,42100,42100,0
|
|
20250122,180600,30728717350,42100,42100,42100,42100,0
|
|
20250122,180500,30728717350,42100,42100,42100,42100,0
|
|
20250122,180400,30728717350,42100,42100,42100,42100,0
|
|
20250122,180300,30728717350,42100,42100,42100,42100,0
|
|
20250122,180200,30728717350,42100,42100,42100,42100,0
|
|
20250122,180100,30728717350,42100,42100,42100,42100,0
|
|
20250122,180000,30728717350,42100,42100,42100,42100,0
|
|
20250122,175900,30728717350,42100,42100,42100,42100,0
|
|
20250122,175800,30728717350,42100,42100,42100,42100,0
|
|
20250122,175700,30728717350,42100,42100,42100,42100,0
|
|
20250122,175600,30728717350,42100,42100,42100,42100,0
|
|
20250122,175500,30728717350,42100,42100,42100,42100,0
|
|
20250122,175400,30728717350,42100,42100,42100,42100,0
|
|
20250122,175300,30728717350,42100,42100,42100,42100,5712
|
|
20250122,175200,30728717350,42100,42100,42100,42100,0
|
|
20250122,175100,30728717350,42100,42100,42100,42100,0
|
|
20250122,175000,30728717350,42100,42100,42100,42100,0
|
|
20250122,174900,30728717350,42100,42100,42100,42100,0
|
|
20250122,174800,30728717350,42100,42100,42100,42100,0
|
|
20250122,174700,30728717350,42100,42100,42100,42100,0
|
|
20250122,174600,30728717350,42100,42100,42100,42100,0
|
|
20250122,174500,30728717350,42100,42100,42100,42100,0
|
|
20250122,174400,30728717350,42100,42100,42100,42100,0
|
|
20250122,174300,30728717350,42100,42100,42100,42100,0
|
|
20250122,174200,30728717350,42100,42100,42100,42100,0
|
|
20250122,174100,30728717350,42100,42100,42100,42100,0
|
|
20250122,174000,30728717350,42100,42100,42100,42100,0
|
|
20250122,173900,30728717350,42100,42100,42100,42100,0
|
|
20250122,173800,30728717350,42100,42100,42100,42100,0
|
|
20250122,173700,30728717350,42100,42100,42100,42100,0
|
|
20250122,173600,30728717350,42100,42100,42100,42100,0
|
|
20250122,173500,30728717350,42100,42100,42100,42100,0
|
|
20250122,173400,30728717350,42100,42100,42100,42100,0
|
|
20250122,173300,30728717350,42100,42100,42100,42100,0
|
|
20250122,173200,30728717350,42100,42100,42100,42100,0
|
|
20250122,173100,30728717350,42100,42100,42100,42100,0
|
|
20250122,173000,30728717350,42100,42100,42100,42100,0
|
|
20250122,172900,30728717350,42100,42100,42100,42100,0
|
|
20250122,172800,30728717350,42100,42100,42100,42100,0
|
|
20250122,172700,30728717350,42100,42100,42100,42100,0
|
|
20250122,172600,30728717350,42100,42100,42100,42100,0
|
|
20250122,172500,30728717350,42100,42100,42100,42100,0
|
|
20250122,172400,30728717350,42100,42100,42100,42100,0
|
|
20250122,172300,30728717350,42100,42100,42100,42100,5712
|
|
20250122,172200,30728717350,42100,42100,42100,42100,0
|
|
20250122,172100,30728717350,42100,42100,42100,42100,0
|
|
20250122,172000,30728717350,42100,42100,42100,42100,0
|
|
20250122,171900,30728717350,42100,42100,42100,42100,0
|
|
20250122,171800,30728717350,42100,42100,42100,42100,0
|
|
20250122,171700,30728717350,42100,42100,42100,42100,0
|
|
20250122,171600,30728717350,42100,42100,42100,42100,0
|
|
20250122,171500,30728717350,42100,42100,42100,42100,0
|
|
20250122,171400,30728717350,42100,42100,42100,42100,0
|
|
20250122,171300,30728717350,42100,42100,42100,42100,0
|
|
20250122,171200,30728717350,42100,42100,42100,42100,0
|
|
20250122,171100,30728717350,42100,42100,42100,42100,0
|
|
20250122,171000,30728717350,42100,42100,42100,42100,0
|
|
20250122,170900,30728717350,42100,42100,42100,42100,0
|
|
20250122,170800,30728717350,42100,42100,42100,42100,0
|
|
20250122,170700,30728717350,42100,42100,42100,42100,0
|
|
20250122,170600,30728717350,42100,42100,42100,42100,0
|
|
20250122,170500,30728717350,42100,42100,42100,42100,0
|
|
20250122,170400,30728717350,42100,42100,42100,42100,0
|
|
20250122,170300,30728717350,42100,42100,42100,42100,0
|
|
20250122,170200,30728717350,42100,42100,42100,42100,0
|
|
20250122,170100,30728717350,42100,42100,42100,42100,0
|
|
20250122,170000,30728717350,42100,42100,42100,42100,0
|
|
20250122,165900,30728717350,42100,42100,42100,42100,0
|
|
20250122,165800,30728717350,42100,42100,42100,42100,0
|
|
20250122,165700,30728717350,42100,42100,42100,42100,0
|
|
20250122,165600,30728717350,42100,42100,42100,42100,0
|
|
20250122,165500,30728717350,42100,42100,42100,42100,0
|
|
20250122,165400,30728717350,42100,42100,42100,42100,0
|
|
20250122,165300,30728717350,42100,42100,42100,42100,5712
|
|
20250122,165200,30728717350,42100,42100,42100,42100,0
|
|
20250122,165100,30728717350,42100,42100,42100,42100,0
|
|
20250122,165000,30728717350,42100,42100,42100,42100,0
|
|
20250122,164900,30728717350,42100,42100,42100,42100,0
|
|
20250122,164800,30728717350,42100,42100,42100,42100,0
|
|
20250122,164700,30728717350,42100,42100,42100,42100,0
|
|
20250122,164600,30728717350,42100,42100,42100,42100,0
|
|
20250122,164500,30728717350,42100,42100,42100,42100,0
|
|
20250122,164400,30728717350,42100,42100,42100,42100,0
|
|
20250122,164300,30728717350,42100,42100,42100,42100,0
|
|
20250122,164200,30728717350,42100,42100,42100,42100,0
|
|
20250122,164100,30728717350,42100,42100,42100,42100,0
|
|
20250122,164000,30728717350,42100,42100,42100,42100,0
|
|
20250122,163900,30728717350,42100,42100,42100,42100,0
|
|
20250122,163800,30728717350,42100,42100,42100,42100,0
|
|
20250122,163700,30728717350,42100,42100,42100,42100,0
|
|
20250122,163600,30728717350,42100,42100,42100,42100,0
|
|
20250122,163500,30728717350,42100,42100,42100,42100,0
|
|
20250122,163400,30728717350,42100,42100,42100,42100,0
|
|
20250122,163300,30728717350,42100,42100,42100,42100,0
|
|
20250122,163200,30728717350,42100,42100,42100,42100,0
|
|
20250122,163100,30728717350,42100,42100,42100,42100,0
|
|
20250122,163000,30728717350,42100,42100,42100,42100,0
|
|
20250122,162900,30728717350,42100,42100,42100,42100,0
|
|
20250122,162800,30728717350,42100,42100,42100,42100,0
|
|
20250122,162700,30728717350,42100,42100,42100,42100,0
|
|
20250122,162600,30728717350,42100,42100,42100,42100,0
|
|
20250122,162500,30728717350,42100,42100,42100,42100,0
|
|
20250122,162400,30728717350,42100,42100,42100,42100,0
|
|
20250122,162300,30728717350,42100,42100,42100,42100,5712
|
|
20250122,162200,30728717350,42100,42100,42100,42100,0
|
|
20250122,162100,30728717350,42100,42100,42100,42100,0
|
|
20250122,162000,30728717350,42100,42100,42100,42100,0
|
|
20250122,161900,30728717350,42100,42100,42100,42100,0
|
|
20250122,161800,30728717350,42100,42100,42100,42100,0
|
|
20250122,161700,30728717350,42100,42100,42100,42100,0
|
|
20250122,161600,30728717350,42100,42100,42100,42100,0
|
|
20250122,161500,30728717350,42100,42100,42100,42100,0
|
|
20250122,161400,30728717350,42100,42100,42100,42100,0
|
|
20250122,161300,30728717350,42100,42100,42100,42100,0
|
|
20250122,161200,30728717350,42100,42100,42100,42100,0
|
|
20250122,161100,30728717350,42100,42100,42100,42100,0
|
|
20250122,161000,30728717350,42100,42100,42100,42100,0
|
|
20250122,160900,30728717350,42100,42100,42100,42100,0
|
|
20250122,160800,30728717350,42100,42100,42100,42100,0
|
|
20250122,160700,30728717350,42100,42100,42100,42100,0
|
|
20250122,160600,30728717350,42100,42100,42100,42100,0
|
|
20250122,160500,30728717350,42100,42100,42100,42100,0
|
|
20250122,160400,30728717350,42100,42100,42100,42100,0
|
|
20250122,160300,30728717350,42100,42100,42100,42100,0
|
|
20250122,160200,30728717350,42100,42100,42100,42100,0
|
|
20250122,160100,30728717350,42100,42100,42100,42100,0
|
|
20250122,160000,30728717350,42100,42100,42100,42100,0
|
|
20250122,155900,30728717350,42100,42100,42100,42100,0
|
|
20250122,155800,30728717350,42100,42100,42100,42100,0
|
|
20250122,155700,30728717350,42100,42100,42100,42100,0
|
|
20250122,155600,30728717350,42100,42100,42100,42100,0
|
|
20250122,155500,30728717350,42100,42100,42100,42100,0
|
|
20250122,155400,30728717350,42100,42100,42100,42100,0
|
|
20250122,155300,30728717350,42100,42100,42100,42100,5712
|
|
20250122,155200,30728717350,42100,42100,42100,42100,0
|
|
20250122,155100,30728717350,42100,42100,42100,42100,0
|
|
20250122,155000,30728717350,42100,42100,42100,42100,0
|
|
20250122,154900,30728717350,42100,42100,42100,42100,0
|
|
20250122,154800,30728717350,42100,42100,42100,42100,0
|
|
20250122,154700,30728717350,42100,42100,42100,42100,0
|
|
20250122,154600,30728717350,42100,42100,42100,42100,0
|
|
20250122,154500,30728717350,42100,42100,42100,42100,0
|
|
20250122,154400,30728717350,42100,42100,42100,42100,0
|
|
20250122,154300,30728717350,42100,42100,42100,42100,0
|
|
20250122,154200,30728717350,42100,42100,42100,42100,0
|
|
20250122,154100,30728717350,42100,42100,42100,42100,0
|
|
20250122,154000,30728717350,42100,42100,42100,42100,0
|
|
20250122,153900,30728717350,42100,42100,42100,42100,0
|
|
20250122,153800,30728717350,42100,42100,42100,42100,0
|
|
20250122,153700,30728717350,42100,42100,42100,42100,0
|
|
20250122,153600,30728717350,42100,42100,42100,42100,0
|
|
20250122,153500,30728717350,42100,42100,42100,42100,0
|
|
20250122,153400,30728717350,42100,42100,42100,42100,0
|
|
20250122,153300,30728717350,42100,42100,42100,42100,0
|
|
20250122,153200,30728717350,42100,42100,42100,42100,0
|
|
20250122,153100,30728717350,42100,42100,42100,42100,0
|
|
20250122,153000,30728717350,42100,42100,42100,42100,5712
|
|
20250122,152900,30488242150,42000,42000,42000,42000,0
|
|
20250122,152800,30488242150,42000,42000,42000,42000,0
|
|
20250122,152700,30488242150,42000,42000,42000,42000,0
|
|
20250122,152600,30488242150,42000,42000,42000,42000,0
|
|
20250122,152500,30488242150,42000,42000,42000,42000,0
|
|
20250122,152400,30488242150,42000,42000,42000,42000,0
|
|
20250122,152300,30488242150,42000,42000,42000,42000,0
|
|
20250122,152200,30488242150,42000,42000,42000,42000,0
|
|
20250122,152100,30488242150,42000,42000,42000,42000,0
|
|
20250122,152000,30488242150,42000,42000,42000,42000,0
|
|
20250122,151900,30488242150,42000,42150,42150,42000,2159
|
|
20250122,151800,30397397450,42150,42100,42150,42050,998
|
|
20250122,151700,30355379200,42000,42100,42150,42000,3236
|
|
20250122,151600,30219279050,42100,42200,42200,42100,672
|
|
20250122,151500,30190970200,42200,42300,42300,42100,4560
|
|
20250122,151400,29998550100,42300,42300,42300,42250,345
|
|
20250122,151300,29983971700,42300,42300,42300,42250,140
|
|
20250122,151200,29978052900,42250,42250,42250,42200,686
|
|
20250122,151100,29949077300,42250,42300,42300,42200,2704
|
|
20250122,151000,29834806450,42300,42350,42350,42300,893
|
|
20250122,150900,29797027350,42350,42400,42450,42300,1768
|
|
20250122,150800,29722124350,42450,42400,42450,42400,739
|
|
20250122,150700,29690788200,42400,42500,42500,42400,843
|
|
20250122,150600,29654996250,42450,42500,42500,42450,394
|
|
20250122,150500,29638252900,42500,42650,42650,42500,396
|
|
20250122,150400,29621367550,42600,42650,42650,42600,123
|
|
20250122,150300,29616127250,42650,42550,42650,42450,1175
|
|
20250122,150200,29566174600,42500,42700,42700,42500,650
|
|
20250122,150100,29538506950,42700,42700,42700,42550,518
|
|
20250122,150000,29516434900,42700,42700,42750,42600,431
|
|
20250122,145900,29498029200,42700,42750,42750,42550,316
|
|
20250122,145800,29484532350,42750,42700,42750,42550,646
|
|
20250122,145700,29456967950,42650,42550,42650,42500,1308
|
|
20250122,145600,29401277650,42500,42450,42500,42400,495
|
|
20250122,145500,29380258500,42450,42350,42450,42350,278
|
|
20250122,145400,29368470850,42400,42400,42450,42400,327
|
|
20250122,145300,29354602500,42400,42500,42500,42400,1294
|
|
20250122,145200,29299665150,42500,42400,42500,42400,451
|
|
20250122,145100,29280519400,42450,42400,42450,42400,273
|
|
20250122,145000,29268943400,42450,42450,42450,42400,632
|
|
20250122,144900,29242133150,42400,42450,42450,42400,880
|
|
20250122,144800,29204809750,42450,42400,42450,42400,126
|
|
20250122,144700,29199464700,42500,42500,42500,42400,630
|
|
20250122,144600,29172726150,42450,42550,42550,42450,1015
|
|
20250122,144500,29129602650,42550,42600,42600,42500,632
|
|
20250122,144400,29102695950,42550,42500,42600,42500,412
|
|
20250122,144300,29085164550,42550,42550,42600,42500,367
|
|
20250122,144200,29069556800,42600,42550,42600,42500,350
|
|
20250122,144100,29054662850,42600,42650,42650,42600,111
|
|
20250122,144000,29049930350,42650,42750,42800,42600,1132
|
|
20250122,143900,29001622050,42750,42700,42750,42650,185
|
|
20250122,143800,28993722800,42700,42750,42750,42700,145
|
|
20250122,143700,28987530900,42700,42700,42800,42700,692
|
|
20250122,143600,28957959050,42700,42650,42700,42550,300
|
|
20250122,143500,28945169550,42550,42600,42650,42550,292
|
|
20250122,143400,28932729650,42550,42550,42550,42550,275
|
|
20250122,143300,28921028400,42550,42500,42550,42500,207
|
|
20250122,143200,28912226900,42500,42450,42550,42400,184
|
|
20250122,143100,28904410700,42450,42450,42600,42450,62
|
|
20250122,143000,28901775750,42600,42450,42600,42350,564
|
|
20250122,142900,28877809800,42350,42500,42550,42350,716
|
|
20250122,142800,28847447350,42500,42500,42550,42450,178
|
|
20250122,142700,28839882100,42550,42600,42650,42550,569
|
|
20250122,142600,28815650600,42600,42600,42650,42550,241
|
|
20250122,142500,28805382400,42600,42450,42600,42450,840
|
|
20250122,142400,28769689350,42450,42450,42450,42350,164
|
|
20250122,142300,28762741750,42350,42400,42450,42350,375
|
|
20250122,142200,28746844600,42450,42450,42450,42350,590
|
|
20250122,142100,28721818000,42450,42450,42500,42400,126
|
|
20250122,142000,28716465800,42450,42400,42450,42350,912
|
|
20250122,141900,28677811650,42400,42500,42500,42350,1054
|
|
20250122,141800,28633104750,42500,42600,42600,42450,691
|
|
20250122,141700,28603728150,42600,42550,42600,42500,374
|
|
20250122,141600,28587820100,42550,42600,42600,42500,546
|
|
20250122,141500,28564607400,42550,42750,42750,42550,2905
|
|
20250122,141400,28440726300,42750,42750,42750,42700,338
|
|
20250122,141300,28426292750,42750,42800,42800,42700,109
|
|
20250122,141200,28421636450,42750,42800,42850,42700,1884
|
|
20250122,141100,28341094050,42800,42800,42850,42800,339
|
|
20250122,141000,28326579650,42850,42850,42850,42800,54
|
|
20250122,140900,28324267350,42850,42800,42850,42800,129
|
|
20250122,140800,28318743600,42800,42900,42900,42800,227
|
|
20250122,140700,28309021550,42900,42900,42900,42850,140
|
|
20250122,140600,28303020000,42850,42900,42900,42850,98
|
|
20250122,140500,28298820200,42900,42900,42900,42850,32
|
|
20250122,140400,28297447950,42850,42900,42950,42800,540
|
|
20250122,140300,28274312150,42850,42800,42900,42800,279
|
|
20250122,140200,28262351500,42850,42850,42900,42800,348
|
|
20250122,140100,28247432600,42800,42800,42900,42800,442
|
|
20250122,140000,28228502600,42900,42900,42900,42800,522
|
|
20250122,135900,28206151600,42900,42800,42900,42800,122
|
|
20250122,135800,28200920850,42850,42900,42900,42850,274
|
|
20250122,135700,28189176250,42850,42950,42950,42800,457
|
|
20250122,135600,28169603850,42950,42950,42950,42850,67
|
|
20250122,135500,28166727800,42950,42950,42950,42800,99
|
|
20250122,135400,28162480000,42950,42950,42950,42850,204
|
|
20250122,135300,28153731100,42950,42900,42950,42900,332
|
|
20250122,135200,28139484850,42900,43000,43000,42850,460
|
|
20250122,135100,28119754550,43000,43000,43000,42850,73
|
|
20250122,135000,28116618500,43000,42900,43000,42800,190
|
|
20250122,134900,28108471300,42950,42950,43000,42900,1145
|
|
20250122,134800,28059297750,43100,42800,43100,42800,996
|
|
20250122,134700,28016565200,42800,42850,42850,42800,204
|
|
20250122,134600,28007831100,42850,42850,42850,42800,228
|
|
20250122,134500,27998069550,42850,42800,42850,42750,412
|
|
20250122,134400,27980444900,42750,42850,42850,42750,145
|
|
20250122,134300,27974237150,42800,42900,42900,42800,396
|
|
20250122,134200,27957280750,42850,42850,42900,42800,433
|
|
20250122,134100,27938723650,42850,42900,42900,42850,233
|
|
20250122,134000,27928735550,42900,42950,42950,42850,95
|
|
20250122,133900,27924660150,42950,42950,42950,42950,212
|
|
20250122,133800,27915554750,42850,42950,42950,42800,301
|
|
20250122,133700,27902653450,42800,42950,43000,42800,791
|
|
20250122,133600,27868757000,42900,42900,43000,42900,553
|
|
20250122,133500,27845026450,43000,43000,43000,42900,499
|
|
20250122,133400,27823581600,43000,43050,43100,42950,234
|
|
20250122,133300,27813514000,42950,43150,43150,42950,204
|
|
20250122,133200,27804723950,43150,43200,43200,43150,602
|
|
20250122,133100,27778733650,43250,43100,43250,43100,733
|
|
20250122,133000,27747075800,43050,43050,43100,42950,238
|
|
20250122,132900,27736835450,43050,42950,43050,42850,659
|
|
20250122,132800,27708526000,42950,43000,43000,42800,582
|
|
20250122,132700,27683568500,42950,42950,43000,42850,1856
|
|
20250122,132600,27603863800,42950,43150,43250,42950,3551
|
|
20250122,132500,27450997800,43150,43200,43200,43100,315
|
|
20250122,132400,27437403700,43100,43300,43300,43100,1843
|
|
20250122,132300,27357849900,43300,43350,43350,43250,178
|
|
20250122,132200,27350146250,43250,43250,43300,43250,694
|
|
20250122,132100,27320126100,43250,43300,43350,43200,421
|
|
20250122,132000,27301908950,43300,43250,43300,43250,298
|
|
20250122,131900,27289011500,43250,43300,43300,43200,772
|
|
20250122,131800,27255626650,43300,43500,43500,43300,525
|
|
20250122,131700,27232828800,43550,43550,43550,43500,450
|
|
20250122,131600,27213236150,43550,43600,43600,43550,336
|
|
20250122,131500,27198597400,43600,43700,43700,43550,1976
|
|
20250122,131400,27112330100,43700,43750,43800,43700,1636
|
|
20250122,131300,27040758650,43700,43600,43750,43600,1229
|
|
20250122,131200,26987061150,43650,43700,43750,43650,1795
|
|
20250122,131100,26908617850,43700,43500,43750,43450,3405
|
|
20250122,131000,26760124900,43450,43500,43500,43400,1667
|
|
20250122,130900,26687683850,43500,43450,43500,43450,1212
|
|
20250122,130800,26634969700,43450,43300,43500,43300,751
|
|
20250122,130700,26602363500,43300,43350,43350,43150,619
|
|
20250122,130600,26575605250,43350,43400,43400,43250,173
|
|
20250122,130500,26568105400,43400,43450,43500,43250,729
|
|
20250122,130400,26536453900,43500,43500,43550,43450,1392
|
|
20250122,130300,26475899250,43500,43300,43500,43250,2615
|
|
20250122,130200,26362289900,43300,43400,43400,43300,648
|
|
20250122,130100,26334198000,43400,43400,43400,43350,355
|
|
20250122,130000,26318798500,43400,43400,43450,43350,569
|
|
20250122,125900,26294102850,43350,43400,43450,43350,982
|
|
20250122,125800,26251483400,43350,43400,43450,43350,429
|
|
20250122,125700,26232869250,43350,43500,43500,43350,2124
|
|
20250122,125600,26140571350,43450,43300,43450,43250,3799
|
|
20250122,125500,25975764050,43300,43200,43350,43150,3889
|
|
20250122,125400,25807502400,43250,43000,43250,43000,2074
|
|
20250122,125300,25717986700,43000,43000,43050,42950,666
|
|
20250122,125200,25689358500,43000,42950,43000,42900,128
|
|
20250122,125100,25683860850,42950,42950,42950,42900,205
|
|
20250122,125000,25675064500,42950,42950,42950,42900,246
|
|
20250122,124900,25664501200,42950,42900,42950,42900,129
|
|
20250122,124800,25658965500,42900,43000,43000,42800,1161
|
|
20250122,124700,25609161500,43050,43100,43100,43000,1505
|
|
20250122,124600,25544362200,43050,43100,43100,43050,138
|
|
20250122,124500,25538416600,43100,43100,43150,43050,264
|
|
20250122,124400,25527036450,43150,43050,43150,43050,265
|
|
20250122,124300,25515615800,43050,43000,43150,43000,1298
|
|
20250122,124200,25459687900,43000,43050,43050,43000,551
|
|
20250122,124100,25435968650,43000,43000,43050,42950,375
|
|
20250122,124000,25419842050,42950,43050,43050,42950,313
|
|
20250122,123900,25406382300,43000,43100,43100,43000,1721
|
|
20250122,123800,25332314550,43100,43050,43100,43050,468
|
|
20250122,123700,25312144800,43050,42850,43050,42850,1259
|
|
20250122,123600,25258008650,42800,42750,42850,42750,97
|
|
20250122,123500,25253857550,42800,42650,42800,42650,603
|
|
20250122,123400,25228106350,42700,42650,42700,42650,127
|
|
20250122,123300,25222688850,42650,42700,42700,42650,182
|
|
20250122,123200,25214917750,42750,42800,42800,42700,100
|
|
20250122,123100,25210642950,42750,42900,42900,42650,4701
|
|
20250122,123000,25009662050,42900,42850,42900,42850,33
|
|
20250122,122900,25008247000,42850,43050,43050,42750,1777
|
|
20250122,122800,24931931100,43000,43000,43100,43000,437
|
|
20250122,122700,24913121450,43000,43000,43050,42950,692
|
|
20250122,122600,24883354000,43000,42900,43000,42900,394
|
|
20250122,122500,24866432500,42950,43050,43100,42900,1568
|
|
20250122,122400,24799002400,43050,43000,43050,42950,1332
|
|
20250122,122300,24741722200,42950,42850,42950,42850,1104
|
|
20250122,122200,24694337100,42900,42850,42900,42850,634
|
|
20250122,122100,24667149850,42850,42750,42850,42700,1003
|
|
20250122,122000,24624236250,42750,42600,42800,42500,869
|
|
20250122,121900,24587168300,42550,42450,42550,42400,939
|
|
20250122,121800,24547273150,42450,42450,42450,42450,265
|
|
20250122,121700,24536023900,42400,42350,42450,42350,753
|
|
20250122,121600,24504130800,42350,42450,42500,42350,795
|
|
20250122,121500,24470407450,42450,42400,42450,42300,510
|
|
20250122,121400,24448821200,42450,42400,42450,42300,152
|
|
20250122,121300,24442377750,42400,42450,42450,42300,1660
|
|
20250122,121200,24372052650,42500,42450,42500,42400,358
|
|
20250122,121100,24356863250,42450,42400,42500,42400,472
|
|
20250122,121000,24336847850,42450,42450,42500,42400,432
|
|
20250122,120900,24318510250,42500,42500,42550,42450,495
|
|
20250122,120800,24297483650,42500,42550,42550,42500,915
|
|
20250122,120700,24258563550,42550,42600,42600,42550,323
|
|
20250122,120600,24244816150,42600,42650,42650,42550,106
|
|
20250122,120500,24240301450,42650,42550,42650,42550,813
|
|
20250122,120400,24205675050,42550,42450,42600,42450,1389
|
|
20250122,120300,24146618700,42450,42500,42550,42450,652
|
|
20250122,120200,24118909100,42550,42500,42550,42500,607
|
|
20250122,120100,24093110500,42500,42600,42600,42500,899
|
|
20250122,120000,24054884700,42600,42550,42600,42550,275
|
|
20250122,115900,24043182350,42600,42600,42600,42550,174
|
|
20250122,115800,24035777200,42600,42550,42600,42550,578
|
|
20250122,115700,24011181800,42600,42600,42600,42550,273
|
|
20250122,115600,23999565250,42600,42600,42600,42550,101
|
|
20250122,115500,23995262750,42550,42600,42650,42550,561
|
|
20250122,115400,23971369150,42650,42650,42650,42600,769
|
|
20250122,115300,23938600000,42700,42650,42700,42600,877
|
|
20250122,115200,23901229500,42650,42650,42700,42650,301
|
|
20250122,115100,23888391550,42650,42700,42700,42650,229
|
|
20250122,115000,23878618850,42650,42750,42750,42650,130
|
|
20250122,114900,23873068450,42650,42700,42750,42650,413
|
|
20250122,114800,23855436900,42650,42700,42750,42650,193
|
|
20250122,114700,23847195950,42700,42750,42800,42650,124
|
|
20250122,114600,23841897100,42650,42700,42750,42600,1573
|
|
20250122,114500,23774849650,42600,42600,42700,42600,727
|
|
20250122,114400,23743859850,42600,42700,42800,42600,276
|
|
20250122,114300,23732077550,42650,42800,42800,42650,1293
|
|
20250122,114200,23676840800,42800,42850,42850,42750,278
|
|
20250122,114100,23664943400,42850,42800,42850,42800,296
|
|
20250122,114000,23652273450,42850,42850,42850,42800,114
|
|
20250122,113900,23647390450,42850,42850,42850,42800,178
|
|
20250122,113800,23639765450,42850,42750,42850,42700,285
|
|
20250122,113700,23627573950,42750,42800,42850,42700,839
|
|
20250122,113600,23591716800,42800,42850,42900,42800,237
|
|
20250122,113500,23581566850,42850,42900,42950,42850,907
|
|
20250122,113400,23542660550,42900,42900,42950,42900,293
|
|
20250122,113300,23530085900,42900,43000,43000,42900,280
|
|
20250122,113200,23518072050,43000,43000,43000,42950,300
|
|
20250122,113100,23505181800,43000,42950,43000,42950,55
|
|
20250122,113000,23502818850,42950,42950,43000,42950,159
|
|
20250122,112900,23495989100,42950,42950,43000,42950,640
|
|
20250122,112800,23468485400,42900,42950,43000,42900,118
|
|
20250122,112700,23463416700,43000,43000,43000,42900,571
|
|
20250122,112600,23438877000,43050,43050,43100,43050,433
|
|
20250122,112500,23420226000,43050,43000,43050,42950,557
|
|
20250122,112400,23396268350,43000,43050,43050,43000,386
|
|
20250122,112300,23379657300,43000,43100,43100,43000,386
|
|
20250122,112200,23363047000,43000,43300,43350,43000,3055
|
|
20250122,112100,23231167050,43300,43200,43300,43150,1345
|
|
20250122,112000,23173005100,43150,43150,43200,43150,1159
|
|
20250122,111900,23122989200,43150,43050,43150,43050,524
|
|
20250122,111800,23100409150,43100,43050,43100,43050,387
|
|
20250122,111700,23083736750,43000,42800,43000,42750,731
|
|
20250122,111600,23052391600,42800,42750,42800,42650,453
|
|
20250122,111500,23033033150,42600,42600,42700,42600,636
|
|
20250122,111400,23005894500,42600,42650,42700,42600,1258
|
|
20250122,111300,22952241400,42650,42700,42700,42650,208
|
|
20250122,111200,22943367150,42700,42700,42750,42650,637
|
|
20250122,111100,22916171200,42700,42750,42750,42700,274
|
|
20250122,111000,22904468500,42750,42850,42850,42750,322
|
|
20250122,110900,22890694000,42800,42800,42850,42800,276
|
|
20250122,110800,22878879100,42800,42800,42850,42800,325
|
|
20250122,110700,22864967150,42800,42800,42800,42700,658
|
|
20250122,110600,22836835400,42800,42850,42900,42800,648
|
|
20250122,110500,22809086850,42850,42900,42950,42850,169
|
|
20250122,110400,22801837350,42850,42900,42950,42850,317
|
|
20250122,110300,22788239550,42900,43000,43050,42900,477
|
|
20250122,110200,22767750550,43000,42800,43000,42800,1474
|
|
20250122,110100,22704513900,42800,42800,42900,42800,192
|
|
20250122,110000,22696287150,42850,42950,42950,42800,558
|
|
20250122,105900,22672397100,42950,42950,42950,42850,446
|
|
20250122,105800,22653258600,42950,42800,42950,42800,534
|
|
20250122,105700,22630344250,42800,42600,42900,42600,1309
|
|
20250122,105600,22574454500,42600,42750,42800,42600,3838
|
|
20250122,105500,22410646400,42850,42800,42850,42750,511
|
|
20250122,105400,22388775800,42800,42750,42800,42700,2956
|
|
20250122,105300,22262436900,42700,42800,42800,42700,2817
|
|
20250122,105200,22142010700,42800,42900,42900,42800,1694
|
|
20250122,105100,22069382900,42950,43100,43150,42900,1248
|
|
20250122,105000,22015718300,43100,43150,43150,43100,1012
|
|
20250122,104900,21972083950,43150,43300,43300,43150,634
|
|
20250122,104800,21944686950,43250,43300,43350,43250,925
|
|
20250122,104700,21904623700,43300,43350,43350,43250,352
|
|
20250122,104600,21889382950,43300,43200,43400,43200,1821
|
|
20250122,104500,21810524950,43200,43100,43200,43100,445
|
|
20250122,104400,21791323800,43100,43200,43250,43100,430
|
|
20250122,104300,21772749700,43250,43300,43350,43100,1370
|
|
20250122,104200,21713597050,43200,43350,43400,43200,909
|
|
20250122,104100,21674228200,43350,43300,43450,43300,936
|
|
20250122,104000,21633610250,43300,43350,43350,43250,1145
|
|
20250122,103900,21584024250,43300,43350,43400,43250,907
|
|
20250122,103800,21544727250,43400,43150,43500,43150,2846
|
|
20250122,103700,21421402050,43150,42950,43200,42950,879
|
|
20250122,103600,21383531800,42900,43000,43000,42900,468
|
|
20250122,103500,21363423250,42950,43000,43050,42950,385
|
|
20250122,103400,21346867350,43000,43100,43150,42950,855
|
|
20250122,103300,21310047950,43100,43000,43100,42950,853
|
|
20250122,103200,21273341050,42950,42750,42950,42750,1819
|
|
20250122,103100,21195423600,42750,42800,42800,42650,1868
|
|
20250122,103000,21115616950,42800,42700,42850,42700,1898
|
|
20250122,102900,21034414200,42700,42850,42850,42600,5282
|
|
20250122,102800,20808879900,42850,42800,42900,42800,711
|
|
20250122,102700,20778436000,42800,42950,42950,42800,2570
|
|
20250122,102600,20668242400,42950,42950,43000,42950,730
|
|
20250122,102500,20636880450,42950,42950,42950,42900,1021
|
|
20250122,102400,20593069400,42950,43000,43100,42950,475
|
|
20250122,102300,20572640900,43000,43050,43200,43000,1032
|
|
20250122,102200,20528136100,43050,42750,43100,42750,1476
|
|
20250122,102100,20464747850,42800,42800,42950,42800,2111
|
|
20250122,102000,20374290050,42800,43050,43050,42800,2148
|
|
20250122,101900,20282146950,43000,43200,43250,43000,1886
|
|
20250122,101800,20200828650,43200,43200,43250,43100,2293
|
|
20250122,101700,20101889850,43200,43100,43250,43000,2507
|
|
20250122,101600,19993759400,43100,43550,43600,43000,4536
|
|
20250122,101500,19797142500,43550,43600,43650,43550,1283
|
|
20250122,101400,19741182950,43550,43600,43650,43550,2533
|
|
20250122,101300,19630817150,43600,43450,43750,43450,3358
|
|
20250122,101200,19484344500,43450,42800,43500,42800,7165
|
|
20250122,101100,19174311200,42850,42700,43000,42650,4758
|
|
20250122,101000,18970470350,42700,42850,43150,42600,6766
|
|
20250122,100900,18680656900,42850,43300,43300,42700,9781
|
|
20250122,100800,18260482500,43300,43600,43650,43250,4753
|
|
20250122,100700,18054380100,43500,43500,43750,43500,3025
|
|
20250122,100600,17922474700,43500,43950,43950,43400,5146
|
|
20250122,100500,17697738000,43900,43850,44000,43800,5717
|
|
20250122,100400,17446690100,43850,44000,44000,43700,5793
|
|
20250122,100300,17192170800,43800,43500,44200,43450,9144
|
|
20250122,100200,16791024200,43500,43800,43800,43450,5468
|
|
20250122,100100,16552614750,43800,43350,43800,43100,7067
|
|
20250122,100000,16246014400,43350,43800,43900,43350,15257
|
|
20250122,095900,15581136050,43800,44100,44300,43800,17570
|
|
20250122,095800,14806633500,44050,44550,44850,43900,50646
|
|
20250122,095700,12555995850,44200,44200,44200,44200,0
|
|
20250122,095600,12555995850,44200,44200,44200,44200,0
|
|
20250122,095500,12555995850,44200,43950,44200,43650,17429
|
|
20250122,095400,11789835750,43850,43250,44000,43200,15596
|
|
20250122,095300,11108994350,43200,43350,43450,43100,10747
|
|
20250122,095200,10643807650,43350,42950,43450,42900,18398
|
|
20250122,095100,9849097650,42950,42650,42950,42600,7462
|
|
20250122,095000,9529926900,42650,42650,42650,42550,2402
|
|
20250122,094900,9427545150,42600,42250,42600,42200,3028
|
|
20250122,094800,9299135100,42250,42600,42650,42250,6339
|
|
20250122,094700,9030122150,42600,42400,42650,42400,5381
|
|
20250122,094600,8801427200,42450,42400,42500,42300,4137
|
|
20250122,094500,8626062100,42500,42300,42500,42200,9949
|
|
20250122,094400,8204501700,42350,42100,42350,42100,5767
|
|
20250122,094300,7960883950,42050,41900,42100,41850,2381
|
|
20250122,094200,7860866300,42050,41550,42050,41500,4576
|
|
20250122,094100,7669640700,41500,41500,41650,41400,2381
|
|
20250122,094000,7570826000,41500,41600,41700,41450,5383
|
|
20250122,093900,7347117350,41600,42050,42100,41600,6842
|
|
20250122,093800,7060772500,42000,42050,42300,41850,7708
|
|
20250122,093700,6736374850,42100,41850,42150,41800,5069
|
|
20250122,093600,6523618900,41950,41950,42100,41850,5613
|
|
20250122,093500,6287914200,41950,41900,42000,41800,5341
|
|
20250122,093400,6063941100,41950,41800,41950,41800,6282
|
|
20250122,093300,5801062750,41750,41700,41850,41550,4213
|
|
20250122,093200,5625206450,41600,41600,41650,41400,5108
|
|
20250122,093100,5413079850,41600,41500,41750,41500,5577
|
|
20250122,093000,5180817650,41550,41350,41650,41300,3432
|
|
20250122,092900,5038219450,41450,41500,41500,41300,3309
|
|
20250122,092800,4901147800,41500,41400,41600,41350,3082
|
|
20250122,092700,4773211750,41400,41550,41700,41200,4525
|
|
20250122,092600,4585288900,41550,41050,41550,41000,8719
|
|
20250122,092500,4224526450,41050,41050,41100,40950,1218
|
|
20250122,092400,4174600350,41000,41350,41400,40950,2564
|
|
20250122,092300,4069254050,41400,41150,41450,41000,3101
|
|
20250122,092200,3941170550,40950,41150,41350,40950,5034
|
|
20250122,092100,3733745300,41150,41200,41300,40950,5839
|
|
20250122,092000,3493737500,41300,41300,41400,41000,8202
|
|
20250122,091900,3155562950,41400,40600,41500,40450,17820
|
|
20250122,091800,2424181650,40600,40300,40600,40250,913
|
|
20250122,091700,2387249250,40300,40300,40400,40250,324
|
|
20250122,091600,2374185950,40300,40450,40500,40300,2340
|
|
20250122,091500,2279584500,40450,40150,40500,40150,1945
|
|
20250122,091400,2201209050,40100,39900,40200,39900,1043
|
|
20250122,091300,2159406600,40000,40100,40150,39950,2870
|
|
20250122,091200,2044541850,40150,40050,40200,40050,383
|
|
20250122,091100,2029189300,40100,40500,40500,40100,2703
|
|
20250122,091000,1920399950,40550,40200,40550,40200,766
|
|
20250122,090900,1889438950,40350,40200,40400,40200,917
|
|
20250122,090800,1852492950,40200,40400,40400,40200,440
|
|
20250122,090700,1834769750,40400,40500,40800,40350,3770
|
|
20250122,090600,1681997500,40750,40150,40750,40150,3701
|
|
20250122,090500,1532143250,40100,39950,40250,39900,1975
|
|
20250122,090400,1453145650,39950,40100,40200,39850,3886
|
|
20250122,090300,1297936450,40100,40200,40300,39900,3182
|
|
20250122,090200,1170495750,40250,40850,40900,40200,5761
|
|
20250122,090100,936824050,40900,40450,40900,40250,12215
|
|
20250122,090000,441562950,40300,40200,40650,40050,10799
|