596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,185300,9727545150,40650,40650,40650,40650,3757
|
|
20250123,185200,9727545150,40650,40650,40650,40650,0
|
|
20250123,185100,9727545150,40650,40650,40650,40650,0
|
|
20250123,185000,9727545150,40650,40650,40650,40650,0
|
|
20250123,184900,9727545150,40650,40650,40650,40650,0
|
|
20250123,184800,9727545150,40650,40650,40650,40650,0
|
|
20250123,184700,9727545150,40650,40650,40650,40650,0
|
|
20250123,184600,9727545150,40650,40650,40650,40650,0
|
|
20250123,184500,9727545150,40650,40650,40650,40650,0
|
|
20250123,184400,9727545150,40650,40650,40650,40650,0
|
|
20250123,184300,9727545150,40650,40650,40650,40650,0
|
|
20250123,184200,9727545150,40650,40650,40650,40650,0
|
|
20250123,184100,9727545150,40650,40650,40650,40650,0
|
|
20250123,184000,9727545150,40650,40650,40650,40650,0
|
|
20250123,183900,9727545150,40650,40650,40650,40650,0
|
|
20250123,183800,9727545150,40650,40650,40650,40650,0
|
|
20250123,183700,9727545150,40650,40650,40650,40650,0
|
|
20250123,183600,9727545150,40650,40650,40650,40650,0
|
|
20250123,183500,9727545150,40650,40650,40650,40650,0
|
|
20250123,183400,9727545150,40650,40650,40650,40650,0
|
|
20250123,183300,9727545150,40650,40650,40650,40650,0
|
|
20250123,183200,9727545150,40650,40650,40650,40650,0
|
|
20250123,183100,9727545150,40650,40650,40650,40650,0
|
|
20250123,183000,9727545150,40650,40650,40650,40650,0
|
|
20250123,182900,9727545150,40650,40650,40650,40650,0
|
|
20250123,182800,9727545150,40650,40650,40650,40650,0
|
|
20250123,182700,9727545150,40650,40650,40650,40650,0
|
|
20250123,182600,9727545150,40650,40650,40650,40650,0
|
|
20250123,182500,9727545150,40650,40650,40650,40650,0
|
|
20250123,182400,9727545150,40650,40650,40650,40650,0
|
|
20250123,182300,9727545150,40650,40650,40650,40650,3757
|
|
20250123,182200,9727545150,40650,40650,40650,40650,0
|
|
20250123,182100,9727545150,40650,40650,40650,40650,0
|
|
20250123,182000,9727545150,40650,40650,40650,40650,0
|
|
20250123,181900,9727545150,40650,40650,40650,40650,0
|
|
20250123,181800,9727545150,40650,40650,40650,40650,0
|
|
20250123,181700,9727545150,40650,40650,40650,40650,0
|
|
20250123,181600,9727545150,40650,40650,40650,40650,0
|
|
20250123,181500,9727545150,40650,40650,40650,40650,0
|
|
20250123,181400,9727545150,40650,40650,40650,40650,0
|
|
20250123,181300,9727545150,40650,40650,40650,40650,0
|
|
20250123,181200,9727545150,40650,40650,40650,40650,0
|
|
20250123,181100,9727545150,40650,40650,40650,40650,0
|
|
20250123,181000,9727545150,40650,40650,40650,40650,0
|
|
20250123,180900,9727545150,40650,40650,40650,40650,0
|
|
20250123,180800,9727545150,40650,40650,40650,40650,0
|
|
20250123,180700,9727545150,40650,40650,40650,40650,0
|
|
20250123,180600,9727545150,40650,40650,40650,40650,0
|
|
20250123,180500,9727545150,40650,40650,40650,40650,0
|
|
20250123,180400,9727545150,40650,40650,40650,40650,0
|
|
20250123,180300,9727545150,40650,40650,40650,40650,0
|
|
20250123,180200,9727545150,40650,40650,40650,40650,0
|
|
20250123,180100,9727545150,40650,40650,40650,40650,0
|
|
20250123,180000,9727545150,40650,40650,40650,40650,0
|
|
20250123,175900,9727545150,40650,40650,40650,40650,0
|
|
20250123,175800,9727545150,40650,40650,40650,40650,0
|
|
20250123,175700,9727545150,40650,40650,40650,40650,0
|
|
20250123,175600,9727545150,40650,40650,40650,40650,0
|
|
20250123,175500,9727545150,40650,40650,40650,40650,0
|
|
20250123,175400,9727545150,40650,40650,40650,40650,0
|
|
20250123,175300,9727545150,40650,40650,40650,40650,3757
|
|
20250123,175200,9727545150,40650,40650,40650,40650,0
|
|
20250123,175100,9727545150,40650,40650,40650,40650,0
|
|
20250123,175000,9727545150,40650,40650,40650,40650,0
|
|
20250123,174900,9727545150,40650,40650,40650,40650,0
|
|
20250123,174800,9727545150,40650,40650,40650,40650,0
|
|
20250123,174700,9727545150,40650,40650,40650,40650,0
|
|
20250123,174600,9727545150,40650,40650,40650,40650,0
|
|
20250123,174500,9727545150,40650,40650,40650,40650,0
|
|
20250123,174400,9727545150,40650,40650,40650,40650,0
|
|
20250123,174300,9727545150,40650,40650,40650,40650,0
|
|
20250123,174200,9727545150,40650,40650,40650,40650,0
|
|
20250123,174100,9727545150,40650,40650,40650,40650,0
|
|
20250123,174000,9727545150,40650,40650,40650,40650,0
|
|
20250123,173900,9727545150,40650,40650,40650,40650,0
|
|
20250123,173800,9727545150,40650,40650,40650,40650,0
|
|
20250123,173700,9727545150,40650,40650,40650,40650,0
|
|
20250123,173600,9727545150,40650,40650,40650,40650,0
|
|
20250123,173500,9727545150,40650,40650,40650,40650,0
|
|
20250123,173400,9727545150,40650,40650,40650,40650,0
|
|
20250123,173300,9727545150,40650,40650,40650,40650,0
|
|
20250123,173200,9727545150,40650,40650,40650,40650,0
|
|
20250123,173100,9727545150,40650,40650,40650,40650,0
|
|
20250123,173000,9727545150,40650,40650,40650,40650,0
|
|
20250123,172900,9727545150,40650,40650,40650,40650,0
|
|
20250123,172800,9727545150,40650,40650,40650,40650,0
|
|
20250123,172700,9727545150,40650,40650,40650,40650,0
|
|
20250123,172600,9727545150,40650,40650,40650,40650,0
|
|
20250123,172500,9727545150,40650,40650,40650,40650,0
|
|
20250123,172400,9727545150,40650,40650,40650,40650,0
|
|
20250123,172300,9727545150,40650,40650,40650,40650,3757
|
|
20250123,172200,9727545150,40650,40650,40650,40650,0
|
|
20250123,172100,9727545150,40650,40650,40650,40650,0
|
|
20250123,172000,9727545150,40650,40650,40650,40650,0
|
|
20250123,171900,9727545150,40650,40650,40650,40650,0
|
|
20250123,171800,9727545150,40650,40650,40650,40650,0
|
|
20250123,171700,9727545150,40650,40650,40650,40650,0
|
|
20250123,171600,9727545150,40650,40650,40650,40650,0
|
|
20250123,171500,9727545150,40650,40650,40650,40650,0
|
|
20250123,171400,9727545150,40650,40650,40650,40650,0
|
|
20250123,171300,9727545150,40650,40650,40650,40650,0
|
|
20250123,171200,9727545150,40650,40650,40650,40650,0
|
|
20250123,171100,9727545150,40650,40650,40650,40650,0
|
|
20250123,171000,9727545150,40650,40650,40650,40650,0
|
|
20250123,170900,9727545150,40650,40650,40650,40650,0
|
|
20250123,170800,9727545150,40650,40650,40650,40650,0
|
|
20250123,170700,9727545150,40650,40650,40650,40650,0
|
|
20250123,170600,9727545150,40650,40650,40650,40650,0
|
|
20250123,170500,9727545150,40650,40650,40650,40650,0
|
|
20250123,170400,9727545150,40650,40650,40650,40650,0
|
|
20250123,170300,9727545150,40650,40650,40650,40650,0
|
|
20250123,170200,9727545150,40650,40650,40650,40650,0
|
|
20250123,170100,9727545150,40650,40650,40650,40650,0
|
|
20250123,170000,9727545150,40650,40650,40650,40650,0
|
|
20250123,165900,9727545150,40650,40650,40650,40650,0
|
|
20250123,165800,9727545150,40650,40650,40650,40650,0
|
|
20250123,165700,9727545150,40650,40650,40650,40650,0
|
|
20250123,165600,9727545150,40650,40650,40650,40650,0
|
|
20250123,165500,9727545150,40650,40650,40650,40650,0
|
|
20250123,165400,9727545150,40650,40650,40650,40650,0
|
|
20250123,165300,9727545150,40650,40650,40650,40650,3757
|
|
20250123,165200,9727545150,40650,40650,40650,40650,0
|
|
20250123,165100,9727545150,40650,40650,40650,40650,0
|
|
20250123,165000,9727545150,40650,40650,40650,40650,0
|
|
20250123,164900,9727545150,40650,40650,40650,40650,0
|
|
20250123,164800,9727545150,40650,40650,40650,40650,0
|
|
20250123,164700,9727545150,40650,40650,40650,40650,0
|
|
20250123,164600,9727545150,40650,40650,40650,40650,0
|
|
20250123,164500,9727545150,40650,40650,40650,40650,0
|
|
20250123,164400,9727545150,40650,40650,40650,40650,0
|
|
20250123,164300,9727545150,40650,40650,40650,40650,0
|
|
20250123,164200,9727545150,40650,40650,40650,40650,0
|
|
20250123,164100,9727545150,40650,40650,40650,40650,0
|
|
20250123,164000,9727545150,40650,40650,40650,40650,0
|
|
20250123,163900,9727545150,40650,40650,40650,40650,0
|
|
20250123,163800,9727545150,40650,40650,40650,40650,0
|
|
20250123,163700,9727545150,40650,40650,40650,40650,0
|
|
20250123,163600,9727545150,40650,40650,40650,40650,0
|
|
20250123,163500,9727545150,40650,40650,40650,40650,0
|
|
20250123,163400,9727545150,40650,40650,40650,40650,0
|
|
20250123,163300,9727545150,40650,40650,40650,40650,0
|
|
20250123,163200,9727545150,40650,40650,40650,40650,0
|
|
20250123,163100,9727545150,40650,40650,40650,40650,0
|
|
20250123,163000,9727545150,40650,40650,40650,40650,0
|
|
20250123,162900,9727545150,40650,40650,40650,40650,0
|
|
20250123,162800,9727545150,40650,40650,40650,40650,0
|
|
20250123,162700,9727545150,40650,40650,40650,40650,0
|
|
20250123,162600,9727545150,40650,40650,40650,40650,0
|
|
20250123,162500,9727545150,40650,40650,40650,40650,0
|
|
20250123,162400,9727545150,40650,40650,40650,40650,0
|
|
20250123,162300,9727545150,40650,40650,40650,40650,3757
|
|
20250123,162200,9727545150,40650,40650,40650,40650,0
|
|
20250123,162100,9727545150,40650,40650,40650,40650,0
|
|
20250123,162000,9727545150,40650,40650,40650,40650,0
|
|
20250123,161900,9727545150,40650,40650,40650,40650,0
|
|
20250123,161800,9727545150,40650,40650,40650,40650,0
|
|
20250123,161700,9727545150,40650,40650,40650,40650,0
|
|
20250123,161600,9727545150,40650,40650,40650,40650,0
|
|
20250123,161500,9727545150,40650,40650,40650,40650,0
|
|
20250123,161400,9727545150,40650,40650,40650,40650,0
|
|
20250123,161300,9727545150,40650,40650,40650,40650,0
|
|
20250123,161200,9727545150,40650,40650,40650,40650,0
|
|
20250123,161100,9727545150,40650,40650,40650,40650,0
|
|
20250123,161000,9727545150,40650,40650,40650,40650,0
|
|
20250123,160900,9727545150,40650,40650,40650,40650,0
|
|
20250123,160800,9727545150,40650,40650,40650,40650,0
|
|
20250123,160700,9727545150,40650,40650,40650,40650,0
|
|
20250123,160600,9727545150,40650,40650,40650,40650,0
|
|
20250123,160500,9727545150,40650,40650,40650,40650,0
|
|
20250123,160400,9727545150,40650,40650,40650,40650,0
|
|
20250123,160300,9727545150,40650,40650,40650,40650,0
|
|
20250123,160200,9727545150,40650,40650,40650,40650,0
|
|
20250123,160100,9727545150,40650,40650,40650,40650,0
|
|
20250123,160000,9727545150,40650,40650,40650,40650,0
|
|
20250123,155900,9727545150,40650,40650,40650,40650,0
|
|
20250123,155800,9727545150,40650,40650,40650,40650,0
|
|
20250123,155700,9727545150,40650,40650,40650,40650,0
|
|
20250123,155600,9727545150,40650,40650,40650,40650,0
|
|
20250123,155500,9727545150,40650,40650,40650,40650,0
|
|
20250123,155400,9727545150,40650,40650,40650,40650,0
|
|
20250123,155300,9727545150,40650,40650,40650,40650,3757
|
|
20250123,155200,9727545150,40650,40650,40650,40650,0
|
|
20250123,155100,9727545150,40650,40650,40650,40650,0
|
|
20250123,155000,9727545150,40650,40650,40650,40650,0
|
|
20250123,154900,9727545150,40650,40650,40650,40650,0
|
|
20250123,154800,9727545150,40650,40650,40650,40650,0
|
|
20250123,154700,9727545150,40650,40650,40650,40650,0
|
|
20250123,154600,9727545150,40650,40650,40650,40650,0
|
|
20250123,154500,9727545150,40650,40650,40650,40650,0
|
|
20250123,154400,9727545150,40650,40650,40650,40650,0
|
|
20250123,154300,9727545150,40650,40650,40650,40650,0
|
|
20250123,154200,9727545150,40650,40650,40650,40650,0
|
|
20250123,154100,9727545150,40650,40650,40650,40650,0
|
|
20250123,154000,9727545150,40650,40650,40650,40650,0
|
|
20250123,153900,9727545150,40650,40650,40650,40650,0
|
|
20250123,153800,9727545150,40650,40650,40650,40650,0
|
|
20250123,153700,9727545150,40650,40650,40650,40650,0
|
|
20250123,153600,9727545150,40650,40650,40650,40650,0
|
|
20250123,153500,9727545150,40650,40650,40650,40650,0
|
|
20250123,153400,9727545150,40650,40650,40650,40650,0
|
|
20250123,153300,9727545150,40650,40650,40650,40650,0
|
|
20250123,153200,9727545150,40650,40650,40650,40650,0
|
|
20250123,153100,9727545150,40650,40650,40650,40650,0
|
|
20250123,153000,9727545150,40650,40650,40650,40650,3757
|
|
20250123,152900,9574823100,40850,40850,40850,40850,0
|
|
20250123,152800,9574823100,40850,40850,40850,40850,0
|
|
20250123,152700,9574823100,40850,40850,40850,40850,0
|
|
20250123,152600,9574823100,40850,40850,40850,40850,0
|
|
20250123,152500,9574823100,40850,40850,40850,40850,0
|
|
20250123,152400,9574823100,40850,40850,40850,40850,0
|
|
20250123,152300,9574823100,40850,40850,40850,40850,0
|
|
20250123,152200,9574823100,40850,40850,40850,40850,0
|
|
20250123,152100,9574823100,40850,40850,40850,40850,0
|
|
20250123,152000,9574823100,40850,40850,40850,40850,0
|
|
20250123,151900,9574823100,40850,40850,40850,40750,736
|
|
20250123,151800,9544800850,40850,40750,40850,40700,540
|
|
20250123,151700,9522796400,40700,40750,40800,40700,407
|
|
20250123,151600,9506227000,40800,40850,40900,40750,280
|
|
20250123,151500,9494805000,40850,40900,40900,40800,1415
|
|
20250123,151400,9437041350,40950,40950,40950,40900,1067
|
|
20250123,151300,9393379100,40950,40900,40950,40900,222
|
|
20250123,151200,9384296250,40950,41000,41000,40950,32
|
|
20250123,151100,9382985300,41000,40950,41000,40900,500
|
|
20250123,151000,9362515250,40950,41000,41000,40950,95
|
|
20250123,150900,9358624000,41000,41000,41000,40950,600
|
|
20250123,150800,9334026800,41000,41050,41050,41000,1594
|
|
20250123,150700,9268672400,41050,41050,41050,41000,124
|
|
20250123,150600,9263584800,41050,41100,41100,41000,1200
|
|
20250123,150500,9214333150,41100,41100,41100,41050,119
|
|
20250123,150400,9209445200,41100,41000,41100,41000,252
|
|
20250123,150300,9199105350,41000,41050,41100,41000,317
|
|
20250123,150200,9186103450,41100,41100,41150,41050,1652
|
|
20250123,150100,9118209300,41100,41100,41100,41050,673
|
|
20250123,150000,9090555250,41100,41000,41150,41000,1433
|
|
20250123,145900,9031721250,41050,41000,41050,41000,179
|
|
20250123,145800,9024382150,41000,41050,41050,41000,290
|
|
20250123,145700,9012491900,41050,41050,41100,41000,1941
|
|
20250123,145600,8932908200,41000,41100,41100,41000,3529
|
|
20250123,145500,8788053900,41100,41200,41200,41100,252
|
|
20250123,145400,8777689750,41100,41150,41150,41100,11
|
|
20250123,145300,8777237600,41200,41200,41200,41100,1493
|
|
20250123,145200,8715785300,41200,41200,41250,41200,177
|
|
20250123,145100,8708492750,41200,41250,41250,41200,249
|
|
20250123,145000,8698226400,41250,41150,41300,41150,1090
|
|
20250123,144900,8653318600,41200,41250,41300,41150,224
|
|
20250123,144800,8644090200,41200,41300,41300,41200,2437
|
|
20250123,144700,8543616300,41250,41250,41300,41250,500
|
|
20250123,144600,8522990750,41250,41400,41400,41250,1684
|
|
20250123,144500,8453428650,41400,41500,41500,41400,707
|
|
20250123,144400,8424144950,41500,41550,41550,41500,517
|
|
20250123,144300,8402688500,41500,41550,41550,41500,5
|
|
20250123,144200,8402480950,41550,41550,41550,41550,13
|
|
20250123,144100,8401940800,41550,41500,41550,41500,4
|
|
20250123,144000,8401774650,41500,41550,41550,41500,378
|
|
20250123,143900,8386069800,41550,41550,41550,41500,136
|
|
20250123,143800,8380425600,41500,41500,41550,41500,759
|
|
20250123,143700,8348926350,41550,41600,41600,41550,94
|
|
20250123,143600,8345020400,41600,41600,41600,41550,792
|
|
20250123,143500,8312108200,41650,41700,41700,41600,1940
|
|
20250123,143400,8231367850,41700,41700,41700,41650,210
|
|
20250123,143300,8222611600,41700,41650,41700,41650,28
|
|
20250123,143200,8221445250,41650,41750,41750,41650,312
|
|
20250123,143100,8208429600,41750,41800,41800,41750,24
|
|
20250123,143000,8207427550,41750,41750,41750,41750,10
|
|
20250123,142900,8207010050,41700,41850,41850,41700,796
|
|
20250123,142800,8173800350,41850,41800,41850,41800,817
|
|
20250123,142700,8139638650,41750,41800,41800,41750,13
|
|
20250123,142600,8139095750,41800,41700,41800,41700,940
|
|
20250123,142500,8099829600,41750,41800,41800,41750,5
|
|
20250123,142400,8099620750,41800,41750,41800,41700,323
|
|
20250123,142300,8086139200,41800,41800,41800,41800,17
|
|
20250123,142200,8085428600,41800,41800,41800,41750,44
|
|
20250123,142100,8083589900,41800,41800,41800,41750,54
|
|
20250123,142000,8081333950,41800,41800,41800,41800,4
|
|
20250123,141900,8081166750,41800,41800,41800,41800,61
|
|
20250123,141800,8078616950,41800,41800,41800,41800,71
|
|
20250123,141700,8075649150,41800,41800,41800,41800,1
|
|
20250123,141600,8075607350,41800,41800,41800,41750,696
|
|
20250123,141500,8046514800,41750,41700,41750,41600,1307
|
|
20250123,141400,7991996950,41600,41700,41700,41600,873
|
|
20250123,141300,7955637750,41700,41650,41700,41650,203
|
|
20250123,141200,7947182750,41650,41700,41700,41650,128
|
|
20250123,141100,7941845200,41700,41650,41700,41650,154
|
|
20250123,141000,7935429700,41700,41700,41700,41700,56
|
|
20250123,140900,7933094500,41700,41750,41750,41700,118
|
|
20250123,140800,7928173650,41750,41750,41750,41700,390
|
|
20250123,140700,7911909150,41750,41750,41750,41700,40
|
|
20250123,140600,7910239200,41750,41750,41750,41700,320
|
|
20250123,140500,7896889700,41750,41750,41750,41750,310
|
|
20250123,140400,7883947200,41750,41800,41800,41750,206
|
|
20250123,140300,7875345500,41800,41800,41800,41800,38
|
|
20250123,140200,7873757100,41800,41800,41800,41800,21
|
|
20250123,140100,7872879300,41800,41800,41800,41800,28
|
|
20250123,140000,7871708900,41800,41750,41800,41750,341
|
|
20250123,135900,7857471000,41700,41650,41750,41650,412
|
|
20250123,135800,7840289450,41650,41650,41650,41650,218
|
|
20250123,135700,7831209750,41650,41650,41650,41650,411
|
|
20250123,135600,7814091600,41650,41600,41650,41600,231
|
|
20250123,135500,7804471900,41650,41650,41650,41650,130
|
|
20250123,135400,7799057400,41650,41650,41650,41600,680
|
|
20250123,135300,7770744100,41650,41650,41700,41650,130
|
|
20250123,135200,7765328350,41700,41650,41700,41650,42
|
|
20250123,135100,7763577300,41650,41700,41750,41650,192
|
|
20250123,135000,7755572900,41750,41750,41750,41700,387
|
|
20250123,134900,7739431300,41750,41750,41800,41700,375
|
|
20250123,134800,7723792450,41700,41800,41800,41700,413
|
|
20250123,134700,7706558200,41800,41800,41800,41750,571
|
|
20250123,134600,7682708450,41850,41850,41850,41800,56
|
|
20250123,134500,7680366350,41850,41850,41850,41850,32
|
|
20250123,134400,7679027150,41850,41800,41850,41800,4
|
|
20250123,134300,7678859800,41800,41750,41850,41750,31
|
|
20250123,134200,7677563900,41800,41800,41800,41800,37
|
|
20250123,134100,7676017300,41800,41800,41800,41800,35
|
|
20250123,134000,7674554300,41850,41850,41850,41800,107
|
|
20250123,133900,7670080050,41850,41900,41900,41850,432
|
|
20250123,133800,7651999400,41900,41900,41900,41900,6
|
|
20250123,133700,7651748000,41850,41950,41950,41850,277
|
|
20250123,133600,7640149500,41950,41900,41950,41900,20
|
|
20250123,133500,7639311200,41850,41800,41850,41800,475
|
|
20250123,133400,7619450250,41750,41800,41800,41700,646
|
|
20250123,133300,7592481900,41800,41850,41850,41800,307
|
|
20250123,133200,7579646800,41900,41950,41950,41850,566
|
|
20250123,133100,7555939450,41950,42000,42050,41950,858
|
|
20250123,133000,7519918100,42000,42150,42150,42000,697
|
|
20250123,132900,7490585650,42150,42150,42150,42100,128
|
|
20250123,132800,7485192750,42150,42150,42150,42150,43
|
|
20250123,132700,7483380300,42150,42150,42150,42100,72
|
|
20250123,132600,7480345600,42150,42200,42200,42100,353
|
|
20250123,132500,7465466850,42150,42150,42200,42150,52
|
|
20250123,132400,7463273700,42200,42200,42200,42150,289
|
|
20250123,132300,7451090000,42200,42100,42200,42100,343
|
|
20250123,132200,7436629900,42150,42100,42150,42100,85
|
|
20250123,132100,7433049200,42100,42150,42250,42100,778
|
|
20250123,132000,7400232500,42200,42200,42200,42200,84
|
|
20250123,131900,7396687700,42200,42200,42200,42150,30
|
|
20250123,131800,7395421950,42150,42200,42200,42150,68
|
|
20250123,131700,7392554500,42250,42200,42300,42150,114
|
|
20250123,131600,7387743400,42300,42300,42300,42250,196
|
|
20250123,131500,7379460750,42350,42300,42350,42300,28
|
|
20250123,131400,7378275100,42250,42300,42350,42250,196
|
|
20250123,131300,7369987700,42350,42300,42350,42300,80
|
|
20250123,131200,7366599950,42300,42400,42400,42300,578
|
|
20250123,131100,7342121400,42350,42250,42350,42250,989
|
|
20250123,131000,7300237550,42250,42300,42300,42250,569
|
|
20250123,130900,7276169150,42300,42250,42300,42200,24
|
|
20250123,130800,7275154850,42250,42200,42250,42200,57
|
|
20250123,130700,7272746950,42300,42250,42300,42250,9
|
|
20250123,130600,7272366550,42250,42200,42250,42200,140
|
|
20250123,130500,7266458400,42200,42150,42200,42150,61
|
|
20250123,130400,7263884250,42150,42150,42200,42150,62
|
|
20250123,130300,7261269400,42150,42300,42300,42150,87
|
|
20250123,130200,7257599150,42300,42300,42300,42300,420
|
|
20250123,130100,7239833150,42300,42200,42300,42200,365
|
|
20250123,130000,7224424600,42150,42150,42150,42150,15
|
|
20250123,125900,7223792350,42100,42150,42150,42100,38
|
|
20250123,125800,7222191900,42150,42100,42150,42100,25
|
|
20250123,125700,7221139250,42100,42100,42100,42100,30
|
|
20250123,125600,7219876250,42100,42100,42100,42100,10
|
|
20250123,125500,7219455250,42050,42050,42050,42050,1
|
|
20250123,125400,7219413200,42050,42050,42050,42050,126
|
|
20250123,125300,7214114900,42050,42050,42050,42050,89
|
|
20250123,125200,7210372450,41950,42000,42000,41950,224
|
|
20250123,125100,7200966350,42000,42000,42000,42000,2
|
|
20250123,125000,7200882350,42000,42000,42050,42000,64
|
|
20250123,124900,7198194150,42000,42050,42050,42000,635
|
|
20250123,124800,7171494550,42050,42100,42100,42050,260
|
|
20250123,124700,7160549800,42100,42150,42150,42100,25
|
|
20250123,124600,7159496600,42150,42100,42150,42100,845
|
|
20250123,124500,7123909650,42150,42150,42150,42100,126
|
|
20250123,124400,7118602700,42150,42150,42150,42150,49
|
|
20250123,124300,7116537350,42150,42100,42150,42100,115
|
|
20250123,124200,7111695450,42100,42100,42100,42100,59
|
|
20250123,124100,7109211550,42100,42100,42100,42100,4
|
|
20250123,124000,7109043150,42150,42150,42150,42100,506
|
|
20250123,123900,7087737900,42100,42100,42100,42100,17
|
|
20250123,123800,7087022200,42050,42050,42050,42050,0
|
|
20250123,123700,7087022200,42050,42050,42150,42050,872
|
|
20250123,123600,7050340200,42050,42000,42050,42000,6
|
|
20250123,123500,7050088150,41950,41950,41950,41950,275
|
|
20250123,123400,7038551900,41950,41950,41950,41950,30
|
|
20250123,123300,7037293400,41950,41950,41950,41950,6
|
|
20250123,123200,7037041700,41950,41900,41950,41900,5
|
|
20250123,123100,7036832150,41900,41900,41900,41850,88
|
|
20250123,123000,7033146750,41900,41950,41950,41900,6
|
|
20250123,122900,7032895200,42000,42000,42000,41800,57
|
|
20250123,122800,7030507450,42000,41950,42000,41950,38
|
|
20250123,122700,7028912100,42000,42000,42000,42000,0
|
|
20250123,122600,7028912100,42000,41850,42000,41850,83
|
|
20250123,122500,7025436800,41900,41900,41900,41900,4
|
|
20250123,122400,7025269200,42000,42000,42000,42000,8
|
|
20250123,122300,7024933200,42050,41800,42050,41750,210
|
|
20250123,122200,7016147850,41800,41800,41800,41800,4
|
|
20250123,122100,7015980650,41800,41850,41850,41800,26
|
|
20250123,122000,7014893000,41800,41800,41800,41750,6
|
|
20250123,121900,7014642350,41800,41700,41800,41700,300
|
|
20250123,121800,7002119750,41700,41850,41850,41700,295
|
|
20250123,121700,6989801700,41850,41800,41850,41800,179
|
|
20250123,121600,6982311500,41850,41850,41850,41850,6
|
|
20250123,121500,6982060400,41850,41900,41950,41850,460
|
|
20250123,121400,6962807450,42000,41950,42000,41900,100
|
|
20250123,121300,6958611250,41950,42000,42000,41950,9
|
|
20250123,121200,6958233300,41850,41950,41950,41850,87
|
|
20250123,121100,6954592250,42000,41950,42000,41950,30
|
|
20250123,121000,6953332300,42000,41850,42000,41850,72
|
|
20250123,120900,6950308450,41900,41800,42050,41750,155
|
|
20250123,120800,6943831400,41750,41750,41750,41750,4
|
|
20250123,120700,6943664400,41750,41850,41850,41750,708
|
|
20250123,120600,6914103600,41850,41850,41850,41800,461
|
|
20250123,120500,6894828400,41850,41950,41950,41850,280
|
|
20250123,120400,6883105850,41950,42100,42150,41950,296
|
|
20250123,120300,6870677200,42100,42100,42100,42100,142
|
|
20250123,120200,6864699000,42100,42150,42250,42100,28
|
|
20250123,120100,6863519100,42100,42100,42150,42100,88
|
|
20250123,120000,6859814250,42100,42200,42300,42000,66
|
|
20250123,115900,6857028300,42000,42200,42200,42000,261
|
|
20250123,115800,6846042700,42150,42250,42250,42150,560
|
|
20250123,115700,6822386900,42250,42350,42350,42250,13
|
|
20250123,115600,6821836850,42300,42450,42450,42250,139
|
|
20250123,115500,6815938950,42450,42250,42500,42250,224
|
|
20250123,115400,6806465300,42200,42200,42200,42150,11
|
|
20250123,115300,6806001450,42100,42150,42150,42100,3
|
|
20250123,115200,6805875100,42100,42200,42200,42100,519
|
|
20250123,115100,6783985650,42250,42200,42250,42150,274
|
|
20250123,115000,6772422300,42200,42200,42250,42150,183
|
|
20250123,114900,6764702850,42200,42250,42250,42200,56
|
|
20250123,114800,6762339600,42200,42100,42200,42100,198
|
|
20250123,114700,6753984200,42200,42100,42200,42050,399
|
|
20250123,114600,6737185900,42050,42050,42050,42000,76
|
|
20250123,114500,6733990150,42000,41950,42000,41950,180
|
|
20250123,114400,6726432150,42000,42000,42000,42000,53
|
|
20250123,114300,6724206150,42000,42000,42000,41950,95
|
|
20250123,114200,6720220250,42000,42000,42050,42000,79
|
|
20250123,114100,6716902100,42050,42050,42050,42050,18
|
|
20250123,114000,6716145200,42050,42000,42050,42000,93
|
|
20250123,113900,6712237450,41950,41950,41950,41950,50
|
|
20250123,113800,6710139950,41950,41950,42000,41950,270
|
|
20250123,113700,6698809200,41950,41950,41950,41950,52
|
|
20250123,113600,6696627800,41800,41950,41950,41800,87
|
|
20250123,113500,6692979800,41950,41900,41950,41900,54
|
|
20250123,113400,6690714850,41750,41900,41950,41750,642
|
|
20250123,113300,6663864250,41950,41950,41950,41950,20
|
|
20250123,113200,6663025250,41950,41850,41950,41850,21
|
|
20250123,113100,6662144500,41850,42000,42000,41850,23
|
|
20250123,113000,6661180300,42000,41800,42000,41750,505
|
|
20250123,112900,6640081000,41800,41950,41950,41800,811
|
|
20250123,112800,6606159200,41900,42000,42000,41900,793
|
|
20250123,112700,6572871350,42000,42050,42050,42000,274
|
|
20250123,112600,6561349750,42100,42100,42200,42100,286
|
|
20250123,112500,6549308650,42100,42100,42100,42100,2
|
|
20250123,112400,6549224450,42200,42200,42200,42200,7
|
|
20250123,112300,6548929050,42150,42200,42200,42100,311
|
|
20250123,112200,6535816350,42200,42250,42250,42100,10
|
|
20250123,112100,6535394450,42100,42150,42200,42100,1370
|
|
20250123,112000,6477649050,42200,42200,42200,42150,65
|
|
20250123,111900,6474906150,42200,42300,42300,42200,58
|
|
20250123,111800,6472452950,42350,42200,42350,42150,325
|
|
20250123,111700,6458743650,42200,42200,42350,42150,132
|
|
20250123,111600,6453173150,42250,42250,42250,42250,0
|
|
20250123,111500,6453173150,42250,42200,42300,42200,116
|
|
20250123,111400,6448272000,42200,42250,42250,42200,1117
|
|
20250123,111300,6401126000,42250,42400,42400,42250,654
|
|
20250123,111200,6373452400,42400,42400,42400,42350,19
|
|
20250123,111100,6372647550,42350,42550,42550,42350,2384
|
|
20250123,111000,6271422800,42500,42550,42600,42500,80
|
|
20250123,110900,6268018650,42550,42450,42600,42450,544
|
|
20250123,110800,6244882000,42450,42450,42500,42450,65
|
|
20250123,110700,6242121150,42450,42500,42550,42450,182
|
|
20250123,110600,6234386250,42500,42550,42550,42500,292
|
|
20250123,110500,6221974200,42550,42450,42550,42450,264
|
|
20250123,110400,6210763650,42450,42550,42550,42400,414
|
|
20250123,110300,6193171700,42600,42450,42600,42450,71
|
|
20250123,110200,6190154550,42500,42500,42500,42450,34
|
|
20250123,110100,6188709650,42450,42500,42500,42450,185
|
|
20250123,110000,6180853450,42450,42500,42550,42450,403
|
|
20250123,105900,6163727050,42550,42600,42650,42550,962
|
|
20250123,105800,6122774700,42600,42700,42800,42600,2354
|
|
20250123,105700,6022308050,42700,42700,42700,42650,183
|
|
20250123,105600,6014495750,42650,42600,42700,42600,772
|
|
20250123,105500,5981571850,42650,42600,42650,42600,196
|
|
20250123,105400,5973221900,42650,42550,42650,42550,306
|
|
20250123,105300,5960185650,42600,42500,42600,42500,1027
|
|
20250123,105200,5916502950,42450,42300,42450,42300,808
|
|
20250123,105100,5882218000,42400,42300,42400,42300,175
|
|
20250123,105000,5874808350,42300,42400,42400,42300,282
|
|
20250123,104900,5862876450,42300,42400,42400,42300,510
|
|
20250123,104800,5841289550,42450,42400,42450,42400,299
|
|
20250123,104700,5828602950,42400,42400,42450,42350,1504
|
|
20250123,104600,5764822900,42400,42250,42400,42250,2080
|
|
20250123,104500,5676722500,42200,42250,42350,42200,1158
|
|
20250123,104400,5627747150,42250,42200,42250,42200,920
|
|
20250123,104300,5588897550,42200,42050,42200,42050,1345
|
|
20250123,104200,5532226200,42000,41950,42000,41950,76
|
|
20250123,104100,5529035450,41950,41900,41950,41900,102
|
|
20250123,104000,5524759600,41900,41750,41900,41750,137
|
|
20250123,103900,5519033050,41800,41800,41800,41750,82
|
|
20250123,103800,5515607200,41800,41950,42000,41800,2265
|
|
20250123,103700,5420738350,42000,42000,42000,41950,667
|
|
20250123,103600,5392756250,42000,42100,42150,42000,1615
|
|
20250123,103500,5324859450,42200,42150,42200,42050,257
|
|
20250123,103400,5314025950,42150,42100,42150,42050,542
|
|
20250123,103300,5291192950,42100,42100,42100,42100,251
|
|
20250123,103200,5280625850,42050,42050,42050,42050,207
|
|
20250123,103100,5271921500,42050,42050,42050,42000,453
|
|
20250123,103000,5252893250,42050,42050,42050,42050,90
|
|
20250123,102900,5249108750,42050,42000,42050,41950,371
|
|
20250123,102800,5233523500,42000,41950,42000,41950,485
|
|
20250123,102700,5213177650,41850,41950,41950,41850,409
|
|
20250123,102600,5196041400,41950,41900,41950,41900,239
|
|
20250123,102500,5186026000,41900,41850,41900,41850,95
|
|
20250123,102400,5182045800,41800,41700,41800,41700,445
|
|
20250123,102300,5163447900,41800,41750,41800,41750,270
|
|
20250123,102200,5152173850,41750,41650,41750,41650,6
|
|
20250123,102100,5151923450,41650,41500,41750,41500,38
|
|
20250123,102000,5150343900,41700,41600,41700,41600,586
|
|
20250123,101900,5125956100,41600,41550,41600,41450,249
|
|
20250123,101800,5115617400,41600,41550,41600,41550,424
|
|
20250123,101700,5097999700,41550,41600,41600,41550,37
|
|
20250123,101600,5096460800,41600,41600,41650,41600,40
|
|
20250123,101500,5094796750,41600,41600,41650,41600,156
|
|
20250123,101400,5088306100,41600,41600,41600,41600,157
|
|
20250123,101300,5081774900,41600,41550,41600,41550,1161
|
|
20250123,101200,5033481250,41550,41500,41550,41450,816
|
|
20250123,101100,4999612450,41500,41400,41500,41350,267
|
|
20250123,101000,4988544450,41400,41300,41400,41200,319
|
|
20250123,100900,4975384800,41300,41200,41300,41200,149
|
|
20250123,100800,4969231900,41200,41100,41350,41100,354
|
|
20250123,100700,4954641000,41100,41150,41200,41050,643
|
|
20250123,100600,4928220350,41250,41150,41250,41100,424
|
|
20250123,100500,4910774350,41050,41050,41150,41000,1212
|
|
20250123,100400,4861020200,41050,41350,41350,41050,4927
|
|
20250123,100300,4658188300,41350,41500,41500,41350,1903
|
|
20250123,100200,4579355300,41500,41600,41600,41500,431
|
|
20250123,100100,4561466450,41600,41650,41650,41600,229
|
|
20250123,100000,4551935000,41650,41600,41650,41600,70
|
|
20250123,095900,4549020800,41600,41500,41600,41450,927
|
|
20250123,095800,4510545150,41550,41650,41650,41500,313
|
|
20250123,095700,4497520950,41700,41650,41700,41600,170
|
|
20250123,095600,4490441800,41700,41450,41700,41450,37
|
|
20250123,095500,4488900400,41550,41550,41550,41450,575
|
|
20250123,095400,4465034150,41500,41700,41700,41500,584
|
|
20250123,095300,4440775700,41700,41700,41700,41550,354
|
|
20250123,095200,4426032800,41650,41650,41650,41600,115
|
|
20250123,095100,4421244350,41600,41500,41700,41500,1344
|
|
20250123,095000,4365389600,41450,41550,41700,41450,218
|
|
20250123,094900,4356340350,41550,41600,41700,41500,702
|
|
20250123,094800,4327168450,41500,41450,41500,41450,467
|
|
20250123,094700,4307792950,41500,41550,41600,41450,3121
|
|
20250123,094600,4178225300,41550,41700,41700,41550,2804
|
|
20250123,094500,4061496650,41700,41700,41850,41700,300
|
|
20250123,094400,4048986500,41700,41700,41900,41650,841
|
|
20250123,094300,4013944550,41700,41750,41750,41700,326
|
|
20250123,094200,4000349300,41700,42000,42000,41650,3338
|
|
20250123,094100,3860925200,42000,41900,42000,41850,167
|
|
20250123,094000,3853929500,41950,41950,42000,41950,226
|
|
20250123,093900,3844445700,41950,41950,42050,41900,489
|
|
20250123,093800,3823938750,42000,42000,42000,41900,251
|
|
20250123,093700,3813410300,41950,42000,42100,41900,132
|
|
20250123,093600,3807869000,42000,42050,42100,42000,203
|
|
20250123,093500,3799342150,42050,42000,42050,41900,191
|
|
20250123,093400,3791324000,42000,41900,42000,41850,240
|
|
20250123,093300,3781273250,41850,41900,42050,41850,221
|
|
20250123,093200,3772016150,41900,42000,42050,41900,233
|
|
20250123,093100,3762244700,42050,41800,42050,41750,1215
|
|
20250123,093000,3711407450,41750,41800,41800,41750,135
|
|
20250123,092900,3705769700,41800,41750,41850,41750,177
|
|
20250123,092800,3698378000,41750,41900,41900,41750,152
|
|
20250123,092700,3692029450,41800,41850,41850,41700,2913
|
|
20250123,092600,3570346650,41850,41850,41900,41850,830
|
|
20250123,092500,3535611050,41950,41900,41950,41850,936
|
|
20250123,092400,3496384350,41950,42050,42050,41950,558
|
|
20250123,092300,3472948850,42050,42000,42050,41800,972
|
|
20250123,092200,3432183800,42000,42150,42150,41750,5985
|
|
20250123,092100,3181154450,42150,42150,42200,42100,1442
|
|
20250123,092000,3120388000,42150,42250,42250,42150,808
|
|
20250123,091900,3086292500,42200,42200,42350,42150,910
|
|
20250123,091800,3047836500,42150,42350,42350,42150,1144
|
|
20250123,091700,2999454800,42350,42450,42450,42150,1360
|
|
20250123,091600,2941975850,42450,42400,42450,42300,307
|
|
20250123,091500,2928976850,42350,42300,42400,42200,809
|
|
20250123,091400,2894751550,42300,42150,42350,42100,745
|
|
20250123,091300,2863259950,42100,42350,42450,42100,1147
|
|
20250123,091200,2814842550,42300,42200,42450,42150,1960
|
|
20250123,091100,2732015700,42150,42050,42200,42000,2307
|
|
20250123,091000,2635074250,42050,42100,42350,41900,1201
|
|
20250123,090900,2584568200,41950,42300,42350,41850,6969
|
|
20250123,090800,2291317700,42300,42400,42400,42200,2850
|
|
20250123,090700,2170776350,42400,43000,43000,42300,5964
|
|
20250123,090600,1916399750,43000,42850,43150,42850,3478
|
|
20250123,090500,1766946750,42850,42850,43250,42850,6063
|
|
20250123,090400,1505615400,43000,42700,43000,42600,2454
|
|
20250123,090300,1400308550,42600,42500,42800,42500,3018
|
|
20250123,090200,1271527600,42700,42600,42900,42500,7512
|
|
20250123,090100,951306950,42600,43150,43150,42550,11496
|
|
20250123,090000,459294350,43000,42800,43150,42750,10701
|