588 lines
34 KiB
CSV
588 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,184500,48753238500,259500,259500,259500,259500,15161
|
|
20250123,184400,48753238500,259500,259500,259500,259500,0
|
|
20250123,184300,48753238500,259500,259500,259500,259500,0
|
|
20250123,184200,48753238500,259500,259500,259500,259500,0
|
|
20250123,184100,48753238500,259500,259500,259500,259500,0
|
|
20250123,184000,48753238500,259500,259500,259500,259500,0
|
|
20250123,183900,48753238500,259500,259500,259500,259500,0
|
|
20250123,183800,48753238500,259500,259500,259500,259500,0
|
|
20250123,183700,48753238500,259500,259500,259500,259500,0
|
|
20250123,183600,48753238500,259500,259500,259500,259500,0
|
|
20250123,183500,48753238500,259500,259500,259500,259500,0
|
|
20250123,183400,48753238500,259500,259500,259500,259500,0
|
|
20250123,183300,48753238500,259500,259500,259500,259500,0
|
|
20250123,183200,48753238500,259500,259500,259500,259500,0
|
|
20250123,183100,48753238500,259500,259500,259500,259500,0
|
|
20250123,183000,48753238500,259500,259500,259500,259500,0
|
|
20250123,182900,48753238500,259500,259500,259500,259500,0
|
|
20250123,182800,48753238500,259500,259500,259500,259500,0
|
|
20250123,182700,48753238500,259500,259500,259500,259500,0
|
|
20250123,182600,48753238500,259500,259500,259500,259500,0
|
|
20250123,182500,48753238500,259500,259500,259500,259500,0
|
|
20250123,182400,48753238500,259500,259500,259500,259500,0
|
|
20250123,182300,48753238500,259500,259500,259500,259500,0
|
|
20250123,182200,48753238500,259500,259500,259500,259500,0
|
|
20250123,182100,48753238500,259500,259500,259500,259500,0
|
|
20250123,182000,48753238500,259500,259500,259500,259500,0
|
|
20250123,181900,48753238500,259500,259500,259500,259500,0
|
|
20250123,181800,48753238500,259500,259500,259500,259500,0
|
|
20250123,181700,48753238500,259500,259500,259500,259500,0
|
|
20250123,181600,48753238500,259500,259500,259500,259500,0
|
|
20250123,181500,48753238500,259500,259500,259500,259500,15161
|
|
20250123,181400,48753238500,259500,259500,259500,259500,0
|
|
20250123,181300,48753238500,259500,259500,259500,259500,0
|
|
20250123,181200,48753238500,259500,259500,259500,259500,0
|
|
20250123,181100,48753238500,259500,259500,259500,259500,0
|
|
20250123,181000,48753238500,259500,259500,259500,259500,0
|
|
20250123,180900,48753238500,259500,259500,259500,259500,0
|
|
20250123,180800,48753238500,259500,259500,259500,259500,0
|
|
20250123,180700,48753238500,259500,259500,259500,259500,0
|
|
20250123,180600,48753238500,259500,259500,259500,259500,0
|
|
20250123,180500,48753238500,259500,259500,259500,259500,0
|
|
20250123,180400,48753238500,259500,259500,259500,259500,0
|
|
20250123,180300,48753238500,259500,259500,259500,259500,0
|
|
20250123,180200,48753238500,259500,259500,259500,259500,0
|
|
20250123,180100,48753238500,259500,259500,259500,259500,0
|
|
20250123,180000,48753238500,259500,259500,259500,259500,0
|
|
20250123,175900,48753238500,259500,259500,259500,259500,0
|
|
20250123,175800,48753238500,259500,259500,259500,259500,0
|
|
20250123,175700,48753238500,259500,259500,259500,259500,0
|
|
20250123,175600,48753238500,259500,259500,259500,259500,0
|
|
20250123,175500,48753238500,259500,259500,259500,259500,0
|
|
20250123,175400,48753238500,259500,259500,259500,259500,0
|
|
20250123,175300,48753238500,259500,259500,259500,259500,0
|
|
20250123,175200,48753238500,259500,259500,259500,259500,0
|
|
20250123,175100,48753238500,259500,259500,259500,259500,0
|
|
20250123,175000,48753238500,259500,259500,259500,259500,0
|
|
20250123,174900,48753238500,259500,259500,259500,259500,0
|
|
20250123,174800,48753238500,259500,259500,259500,259500,0
|
|
20250123,174700,48753238500,259500,259500,259500,259500,0
|
|
20250123,174600,48753238500,259500,259500,259500,259500,0
|
|
20250123,174500,48753238500,259500,259500,259500,259500,15161
|
|
20250123,174400,48753238500,259500,259500,259500,259500,0
|
|
20250123,174300,48753238500,259500,259500,259500,259500,0
|
|
20250123,174200,48753238500,259500,259500,259500,259500,0
|
|
20250123,174100,48753238500,259500,259500,259500,259500,0
|
|
20250123,174000,48753238500,259500,259500,259500,259500,0
|
|
20250123,173900,48753238500,259500,259500,259500,259500,0
|
|
20250123,173800,48753238500,259500,259500,259500,259500,0
|
|
20250123,173700,48753238500,259500,259500,259500,259500,0
|
|
20250123,173600,48753238500,259500,259500,259500,259500,0
|
|
20250123,173500,48753238500,259500,259500,259500,259500,0
|
|
20250123,173400,48753238500,259500,259500,259500,259500,0
|
|
20250123,173300,48753238500,259500,259500,259500,259500,0
|
|
20250123,173200,48753238500,259500,259500,259500,259500,0
|
|
20250123,173100,48753238500,259500,259500,259500,259500,0
|
|
20250123,173000,48753238500,259500,259500,259500,259500,0
|
|
20250123,172900,48753238500,259500,259500,259500,259500,0
|
|
20250123,172800,48753238500,259500,259500,259500,259500,0
|
|
20250123,172700,48753238500,259500,259500,259500,259500,0
|
|
20250123,172600,48753238500,259500,259500,259500,259500,0
|
|
20250123,172500,48753238500,259500,259500,259500,259500,0
|
|
20250123,172400,48753238500,259500,259500,259500,259500,0
|
|
20250123,172300,48753238500,259500,259500,259500,259500,0
|
|
20250123,172200,48753238500,259500,259500,259500,259500,0
|
|
20250123,172100,48753238500,259500,259500,259500,259500,0
|
|
20250123,172000,48753238500,259500,259500,259500,259500,0
|
|
20250123,171900,48753238500,259500,259500,259500,259500,0
|
|
20250123,171800,48753238500,259500,259500,259500,259500,0
|
|
20250123,171700,48753238500,259500,259500,259500,259500,0
|
|
20250123,171600,48753238500,259500,259500,259500,259500,0
|
|
20250123,171500,48753238500,259500,259500,259500,259500,15161
|
|
20250123,171400,48753238500,259500,259500,259500,259500,0
|
|
20250123,171300,48753238500,259500,259500,259500,259500,0
|
|
20250123,171200,48753238500,259500,259500,259500,259500,0
|
|
20250123,171100,48753238500,259500,259500,259500,259500,0
|
|
20250123,171000,48753238500,259500,259500,259500,259500,0
|
|
20250123,170900,48753238500,259500,259500,259500,259500,0
|
|
20250123,170800,48753238500,259500,259500,259500,259500,0
|
|
20250123,170700,48753238500,259500,259500,259500,259500,0
|
|
20250123,170600,48753238500,259500,259500,259500,259500,0
|
|
20250123,170500,48753238500,259500,259500,259500,259500,0
|
|
20250123,170400,48753238500,259500,259500,259500,259500,0
|
|
20250123,170300,48753238500,259500,259500,259500,259500,0
|
|
20250123,170200,48753238500,259500,259500,259500,259500,0
|
|
20250123,170100,48753238500,259500,259500,259500,259500,0
|
|
20250123,170000,48753238500,259500,259500,259500,259500,0
|
|
20250123,165900,48753238500,259500,259500,259500,259500,0
|
|
20250123,165800,48753238500,259500,259500,259500,259500,0
|
|
20250123,165700,48753238500,259500,259500,259500,259500,0
|
|
20250123,165600,48753238500,259500,259500,259500,259500,0
|
|
20250123,165500,48753238500,259500,259500,259500,259500,0
|
|
20250123,165400,48753238500,259500,259500,259500,259500,0
|
|
20250123,165300,48753238500,259500,259500,259500,259500,0
|
|
20250123,165200,48753238500,259500,259500,259500,259500,0
|
|
20250123,165100,48753238500,259500,259500,259500,259500,0
|
|
20250123,165000,48753238500,259500,259500,259500,259500,0
|
|
20250123,164900,48753238500,259500,259500,259500,259500,0
|
|
20250123,164800,48753238500,259500,259500,259500,259500,0
|
|
20250123,164700,48753238500,259500,259500,259500,259500,0
|
|
20250123,164600,48753238500,259500,259500,259500,259500,0
|
|
20250123,164500,48753238500,259500,259500,259500,259500,15161
|
|
20250123,164400,48753238500,259500,259500,259500,259500,0
|
|
20250123,164300,48753238500,259500,259500,259500,259500,0
|
|
20250123,164200,48753238500,259500,259500,259500,259500,0
|
|
20250123,164100,48753238500,259500,259500,259500,259500,0
|
|
20250123,164000,48753238500,259500,259500,259500,259500,0
|
|
20250123,163900,48753238500,259500,259500,259500,259500,0
|
|
20250123,163800,48753238500,259500,259500,259500,259500,0
|
|
20250123,163700,48753238500,259500,259500,259500,259500,0
|
|
20250123,163600,48753238500,259500,259500,259500,259500,0
|
|
20250123,163500,48753238500,259500,259500,259500,259500,0
|
|
20250123,163400,48753238500,259500,259500,259500,259500,0
|
|
20250123,163300,48753238500,259500,259500,259500,259500,0
|
|
20250123,163200,48753238500,259500,259500,259500,259500,0
|
|
20250123,163100,48753238500,259500,259500,259500,259500,0
|
|
20250123,163000,48753238500,259500,259500,259500,259500,0
|
|
20250123,162900,48753238500,259500,259500,259500,259500,0
|
|
20250123,162800,48753238500,259500,259500,259500,259500,0
|
|
20250123,162700,48753238500,259500,259500,259500,259500,0
|
|
20250123,162600,48753238500,259500,259500,259500,259500,0
|
|
20250123,162500,48753238500,259500,259500,259500,259500,0
|
|
20250123,162400,48753238500,259500,259500,259500,259500,0
|
|
20250123,162300,48753238500,259500,259500,259500,259500,0
|
|
20250123,162200,48753238500,259500,259500,259500,259500,0
|
|
20250123,162100,48753238500,259500,259500,259500,259500,0
|
|
20250123,162000,48753238500,259500,259500,259500,259500,0
|
|
20250123,161900,48753238500,259500,259500,259500,259500,0
|
|
20250123,161800,48753238500,259500,259500,259500,259500,0
|
|
20250123,161700,48753238500,259500,259500,259500,259500,0
|
|
20250123,161600,48753238500,259500,259500,259500,259500,0
|
|
20250123,161500,48753238500,259500,259500,259500,259500,15161
|
|
20250123,161400,48753238500,259500,259500,259500,259500,0
|
|
20250123,161300,48753238500,259500,259500,259500,259500,0
|
|
20250123,161200,48753238500,259500,259500,259500,259500,0
|
|
20250123,161100,48753238500,259500,259500,259500,259500,0
|
|
20250123,161000,48753238500,259500,259500,259500,259500,0
|
|
20250123,160900,48753238500,259500,259500,259500,259500,0
|
|
20250123,160800,48753238500,259500,259500,259500,259500,0
|
|
20250123,160700,48753238500,259500,259500,259500,259500,0
|
|
20250123,160600,48753238500,259500,259500,259500,259500,0
|
|
20250123,160500,48753238500,259500,259500,259500,259500,0
|
|
20250123,160400,48753238500,259500,259500,259500,259500,0
|
|
20250123,160300,48753238500,259500,259500,259500,259500,0
|
|
20250123,160200,48753238500,259500,259500,259500,259500,0
|
|
20250123,160100,48753238500,259500,259500,259500,259500,0
|
|
20250123,160000,48753238500,259500,259500,259500,259500,0
|
|
20250123,155900,48753238500,259500,259500,259500,259500,0
|
|
20250123,155800,48753238500,259500,259500,259500,259500,0
|
|
20250123,155700,48753238500,259500,259500,259500,259500,0
|
|
20250123,155600,48753238500,259500,259500,259500,259500,0
|
|
20250123,155500,48753238500,259500,259500,259500,259500,0
|
|
20250123,155400,48753238500,259500,259500,259500,259500,0
|
|
20250123,155300,48753238500,259500,259500,259500,259500,0
|
|
20250123,155200,48753238500,259500,259500,259500,259500,0
|
|
20250123,155100,48753238500,259500,259500,259500,259500,0
|
|
20250123,155000,48753238500,259500,259500,259500,259500,0
|
|
20250123,154900,48753238500,259500,259500,259500,259500,0
|
|
20250123,154800,48753238500,259500,259500,259500,259500,0
|
|
20250123,154700,48753238500,259500,259500,259500,259500,0
|
|
20250123,154600,48753238500,259500,259500,259500,259500,0
|
|
20250123,154500,48753238500,259500,259500,259500,259500,15161
|
|
20250123,154400,48753238500,259500,259500,259500,259500,0
|
|
20250123,154300,48753238500,259500,259500,259500,259500,0
|
|
20250123,154200,48753238500,259500,259500,259500,259500,0
|
|
20250123,154100,48753238500,259500,259500,259500,259500,0
|
|
20250123,154000,48753238500,259500,259500,259500,259500,0
|
|
20250123,153900,48753238500,259500,259500,259500,259500,0
|
|
20250123,153800,48753238500,259500,259500,259500,259500,0
|
|
20250123,153700,48753238500,259500,259500,259500,259500,0
|
|
20250123,153600,48753238500,259500,259500,259500,259500,0
|
|
20250123,153500,48753238500,259500,259500,259500,259500,0
|
|
20250123,153400,48753238500,259500,259500,259500,259500,0
|
|
20250123,153300,48753238500,259500,259500,259500,259500,0
|
|
20250123,153200,48753238500,259500,259500,259500,259500,0
|
|
20250123,153100,48753238500,259500,259500,259500,259500,0
|
|
20250123,153000,48753238500,259500,259500,259500,259500,15161
|
|
20250123,152900,44818959000,259000,259000,259000,259000,0
|
|
20250123,152800,44818959000,259000,259000,259000,259000,0
|
|
20250123,152700,44818959000,259000,259000,259000,259000,0
|
|
20250123,152600,44818959000,259000,259000,259000,259000,0
|
|
20250123,152500,44818959000,259000,259000,259000,259000,0
|
|
20250123,152400,44818959000,259000,259000,259000,259000,0
|
|
20250123,152300,44818959000,259000,259000,259000,259000,0
|
|
20250123,152200,44818959000,259000,259000,259000,259000,0
|
|
20250123,152100,44818959000,259000,259000,259000,259000,0
|
|
20250123,152000,44818959000,259000,259000,259000,259000,0
|
|
20250123,151900,44818959000,259000,259500,259500,258500,745
|
|
20250123,151800,44625945500,259000,258500,259000,258500,2221
|
|
20250123,151700,44051246500,259000,259000,259000,258500,1260
|
|
20250123,151600,43724951500,259000,259000,259000,258500,1346
|
|
20250123,151500,43376637500,259000,258500,259000,258500,1667
|
|
20250123,151400,42945087000,258500,259000,259000,258500,1948
|
|
20250123,151300,42440861500,259000,258500,259000,258500,737
|
|
20250123,151200,42250131500,259000,259000,259000,258500,576
|
|
20250123,151100,42101091000,258500,259000,259000,258500,786
|
|
20250123,151000,41897533500,258500,258500,259000,258500,588
|
|
20250123,150900,41745458500,258500,258500,259000,258500,499
|
|
20250123,150800,41616408500,258500,259000,259000,258500,751
|
|
20250123,150700,41422098500,259000,258500,259000,258500,815
|
|
20250123,150600,41211319000,259000,259000,259000,258500,512
|
|
20250123,150500,41078876500,258500,259000,259000,258500,556
|
|
20250123,150400,40935007000,259000,259000,259000,258500,240
|
|
20250123,150300,40872891500,258500,258500,259000,258500,108
|
|
20250123,150200,40844943500,259000,258500,259000,258500,197
|
|
20250123,150100,40793944500,258500,259000,259000,258500,714
|
|
20250123,150000,40609313500,258500,258500,259000,258500,118
|
|
20250123,145900,40578794500,259000,259500,259500,258500,216
|
|
20250123,145800,40522851500,259000,259500,259500,258500,128
|
|
20250123,145700,40489682500,258500,259500,259500,258500,610
|
|
20250123,145600,40331708000,259500,259000,259500,258500,635
|
|
20250123,145500,40167208000,259000,259000,259500,259000,124
|
|
20250123,145400,40135052500,259500,259500,259500,259000,147
|
|
20250123,145300,40096956500,259500,259000,259500,259000,205
|
|
20250123,145200,40043813500,259000,259500,259500,258500,1289
|
|
20250123,145100,39709966500,259500,259500,259500,259000,315
|
|
20250123,145000,39628341000,259000,259000,259500,259000,127
|
|
20250123,144900,39595421000,259000,259000,259500,259000,113
|
|
20250123,144800,39566128000,259500,259000,259500,259000,449
|
|
20250123,144700,39449788500,259500,259000,259500,259000,103
|
|
20250123,144600,39423090500,259500,259500,259500,259000,181
|
|
20250123,144500,39376184500,259000,259500,259500,259000,273
|
|
20250123,144400,39305428000,259000,259000,259500,259000,203
|
|
20250123,144300,39252816000,259000,259000,259500,259000,136
|
|
20250123,144200,39217571500,259000,259500,259500,259000,773
|
|
20250123,144100,39017313500,259000,259500,259500,259000,290
|
|
20250123,144000,38942191000,259000,259000,259500,259000,668
|
|
20250123,143900,38769144500,259000,259500,259500,259000,213
|
|
20250123,143800,38713918500,259500,259000,259500,259000,97
|
|
20250123,143700,38688769000,259500,259500,259500,259000,96
|
|
20250123,143600,38663865500,259000,259000,259500,259000,611
|
|
20250123,143500,38505562500,259500,259500,259500,259000,87
|
|
20250123,143400,38482998000,259500,259500,259500,259000,257
|
|
20250123,143300,38416379500,259000,259000,259500,259000,136
|
|
20250123,143200,38381106000,259500,259500,260000,259000,218
|
|
20250123,143100,38324542000,259000,259500,260000,259000,959
|
|
20250123,143000,38075702500,259500,260000,260000,259500,218
|
|
20250123,142900,38019090000,260000,259500,260000,259500,160
|
|
20250123,142800,37977519000,259500,259500,260000,259500,353
|
|
20250123,142700,37885888000,260000,259500,260000,259500,113
|
|
20250123,142600,37856522000,259500,260000,260000,259500,143
|
|
20250123,142500,37819354000,260000,260000,260000,259500,84
|
|
20250123,142400,37797519500,260000,259500,260000,259500,141
|
|
20250123,142300,37760898000,260000,260000,260000,259500,91
|
|
20250123,142200,37737239500,259500,260000,260000,259500,209
|
|
20250123,142100,37682951500,260000,260000,260000,259500,115
|
|
20250123,142000,37653054000,260000,260000,260000,259500,890
|
|
20250123,141900,37421655500,259500,260000,260000,259500,94
|
|
20250123,141800,37397221500,259500,259500,260000,259500,794
|
|
20250123,141700,37191144000,259000,260000,260000,259000,486
|
|
20250123,141600,37065007500,259500,260000,260000,259500,396
|
|
20250123,141500,36962186000,260000,260000,260000,259500,88
|
|
20250123,141400,36939324000,259500,259500,260000,259500,254
|
|
20250123,141300,36873373000,260000,259500,260000,259500,216
|
|
20250123,141200,36817280000,260000,259500,260000,259500,168
|
|
20250123,141100,36773649000,260000,259500,260000,259500,258
|
|
20250123,141000,36706661000,260000,260000,260000,259500,105
|
|
20250123,140900,36679370500,260000,260000,260500,259500,495
|
|
20250123,140800,36550685500,260000,260000,260000,259500,258
|
|
20250123,140700,36483613500,260000,260000,260000,259500,182
|
|
20250123,140600,36436300500,259500,259500,260000,259500,70
|
|
20250123,140500,36418104000,260000,260000,260000,259500,205
|
|
20250123,140400,36364860500,260000,259500,260000,259500,332
|
|
20250123,140300,36278673500,259500,259000,259500,259000,113
|
|
20250123,140200,36249362000,259500,259000,259500,259000,77
|
|
20250123,140100,36229383500,259000,259500,259500,259000,212
|
|
20250123,140000,36174375000,259500,259500,260000,259000,783
|
|
20250123,135900,35971093000,259500,260000,260000,259500,583
|
|
20250123,135800,35819782000,259500,259500,260000,259500,127
|
|
20250123,135700,35786779000,260000,260000,260000,259500,92
|
|
20250123,135600,35762867500,259500,260000,260000,259500,140
|
|
20250123,135500,35726512000,260000,259500,260000,259500,71
|
|
20250123,135400,35708057500,260000,259500,260000,259500,246
|
|
20250123,135300,35644105500,259500,259500,260000,259500,171
|
|
20250123,135200,35599676000,259500,259500,260000,259500,274
|
|
20250123,135100,35528561500,259500,259500,259500,259000,77
|
|
20250123,135000,35508591000,259500,259500,259500,259000,191
|
|
20250123,134900,35459030000,259000,259500,259500,259000,617
|
|
20250123,134800,35298954000,259500,259000,259500,259000,66
|
|
20250123,134700,35281841500,259500,259500,259500,259000,127
|
|
20250123,134600,35248901500,259500,259500,259500,259000,134
|
|
20250123,134500,35214141500,259500,259500,259500,259000,166
|
|
20250123,134400,35171124500,259000,259500,259500,259000,651
|
|
20250123,134300,35002470500,259500,259000,259500,259000,531
|
|
20250123,134200,34864850500,259000,259500,259500,259000,300
|
|
20250123,134100,34787129500,259500,259500,259500,259000,167
|
|
20250123,134000,34743825500,259500,259500,259500,259000,128
|
|
20250123,133900,34710618000,259000,259500,259500,259000,118
|
|
20250123,133800,34680014500,259500,259500,259500,259000,147
|
|
20250123,133700,34641906500,259500,259500,259500,259000,245
|
|
20250123,133600,34578372000,259500,259000,259500,259000,92
|
|
20250123,133500,34554519500,259000,259500,259500,259000,205
|
|
20250123,133400,34501364500,259000,259000,259500,259000,157
|
|
20250123,133300,34460668000,259500,259500,259500,259000,42
|
|
20250123,133200,34449773000,259500,259500,259500,259000,100
|
|
20250123,133100,34423833000,259500,259500,259500,259000,76
|
|
20250123,133000,34404112500,259000,259500,259500,259000,701
|
|
20250123,132900,34222533000,259500,259500,259500,259000,103
|
|
20250123,132800,34195812500,259500,259500,259500,259000,197
|
|
20250123,132700,34144752000,259500,259500,259500,259000,220
|
|
20250123,132600,34087736000,259500,259500,259500,259000,139
|
|
20250123,132500,34051677500,259500,259000,259500,259000,258
|
|
20250123,132400,33984827000,259000,258500,259500,258500,434
|
|
20250123,132300,33872390000,259000,259000,259000,258500,182
|
|
20250123,132200,33825293000,258500,259500,259500,258500,2824
|
|
20250123,132100,33093955000,259000,259500,259500,259000,295
|
|
20250123,132000,33017443500,259500,259500,259500,259000,187
|
|
20250123,131900,32968926500,259500,259000,259500,259000,179
|
|
20250123,131800,32922517500,259500,259000,259500,259000,187
|
|
20250123,131700,32874040500,259500,259000,259500,259000,182
|
|
20250123,131600,32826832000,259500,260000,260000,259000,1050
|
|
20250123,131500,32554388500,259500,259500,260000,259500,346
|
|
20250123,131400,32464541500,260000,260000,260000,259500,78
|
|
20250123,131300,32444271000,260000,260000,260000,259500,297
|
|
20250123,131200,32367060000,260000,260000,260000,259500,113
|
|
20250123,131100,32337681500,259500,260000,260000,259500,123
|
|
20250123,131000,32305708000,260000,260000,260000,259500,100
|
|
20250123,130900,32279719500,259500,259500,260000,259500,176
|
|
20250123,130800,32233975000,260000,259500,260000,259500,110
|
|
20250123,130700,32205388000,260000,260000,260000,259500,60
|
|
20250123,130600,32189788500,260000,260000,260000,259500,224
|
|
20250123,130500,32131567000,260000,260500,260500,259500,608
|
|
20250123,130400,31973514000,260500,260500,260500,260000,169
|
|
20250123,130300,31929542000,260500,260500,260500,260000,107
|
|
20250123,130200,31901670000,260500,260000,260500,260000,211
|
|
20250123,130100,31846755500,260000,260000,260500,260000,545
|
|
20250123,130000,31705036000,260000,259500,260500,259000,2130
|
|
20250123,125900,31151510000,260000,260000,260000,259500,235
|
|
20250123,125800,31090505500,259500,260000,260000,259500,145
|
|
20250123,125700,31052836000,260000,259500,260000,259500,315
|
|
20250123,125600,30970940000,259500,260000,260000,259500,135
|
|
20250123,125500,30935857000,260000,259500,260000,259500,649
|
|
20250123,125400,30767371000,260000,259500,260000,259500,68
|
|
20250123,125300,30749701500,260000,260000,260000,259500,136
|
|
20250123,125200,30714389500,259500,259500,260000,259500,493
|
|
20250123,125100,30586430000,259500,259500,259500,259000,187
|
|
20250123,125000,30537907500,259500,259500,259500,259000,94
|
|
20250123,124900,30513521500,259000,259500,259500,259000,114
|
|
20250123,124800,30483949500,259000,259500,259500,259000,277
|
|
20250123,124700,30412136000,259500,259500,259500,259000,129
|
|
20250123,124600,30378676500,259500,259500,259500,259000,128
|
|
20250123,124500,30345461000,259500,259500,259500,259000,71
|
|
20250123,124400,30327046000,259500,259000,259500,259000,155
|
|
20250123,124300,30286865500,259500,259000,259500,259000,200
|
|
20250123,124200,30235012000,259500,259000,259500,258500,340
|
|
20250123,124100,30146951000,258500,259500,259500,258500,284
|
|
20250123,124000,30073380000,259500,259500,259500,258500,186
|
|
20250123,123900,30025170500,259500,259000,259500,259000,152
|
|
20250123,123800,29985749000,259000,259000,259500,259000,229
|
|
20250123,123700,29926408500,259000,259000,259000,258500,301
|
|
20250123,123600,29848474500,259000,259000,259500,258500,188
|
|
20250123,123500,29799790000,259000,258500,259500,258500,286
|
|
20250123,123400,29725740000,259000,259000,259000,258500,187
|
|
20250123,123300,29677336500,259000,258500,259000,258500,932
|
|
20250123,123200,29436006500,258500,258500,259000,258500,309
|
|
20250123,123100,29356089500,258500,258500,259500,258500,230
|
|
20250123,123000,29296556000,259000,259500,259500,258500,651
|
|
20250123,122900,29128063500,259500,259500,259500,259000,123
|
|
20250123,122800,29096174500,259500,259000,259500,258500,216
|
|
20250123,122700,29040223500,258500,259500,259500,258500,1560
|
|
20250123,122600,28636178000,259000,259000,259500,259000,403
|
|
20250123,122500,28531758000,259500,260000,260000,259000,1143
|
|
20250123,122400,28235180500,260000,259500,260000,259500,67
|
|
20250123,122300,28217765500,259500,259500,260000,259500,83
|
|
20250123,122200,28196194000,259500,259500,260000,259500,93
|
|
20250123,122100,28172016000,260000,260000,260500,259500,112
|
|
20250123,122000,28142894500,259500,260000,260500,259500,696
|
|
20250123,121900,27961933000,260000,259500,260000,259500,32
|
|
20250123,121800,27953614500,260000,259500,260000,259500,215
|
|
20250123,121700,27897782500,259500,260000,260500,259500,396
|
|
20250123,121600,27794947000,260000,260000,260000,260000,176
|
|
20250123,121500,27749187000,260000,260000,260000,259500,341
|
|
20250123,121400,27660640000,260000,260500,260500,260000,532
|
|
20250123,121300,27522268000,260000,260500,260500,260000,169
|
|
20250123,121200,27478291500,260500,260000,260500,260000,136
|
|
20250123,121100,27442906000,260500,260000,260500,260000,306
|
|
20250123,121000,27363290500,260500,260500,260500,260000,273
|
|
20250123,120900,27292293000,260500,260500,260500,260000,99
|
|
20250123,120800,27266527000,260500,260000,260500,259500,920
|
|
20250123,120700,27027308500,260000,260000,260000,259500,42
|
|
20250123,120600,27016389000,260000,259500,260000,259500,117
|
|
20250123,120500,26985996000,260000,260000,260000,259500,199
|
|
20250123,120400,26934286000,260000,260000,260000,259500,98
|
|
20250123,120300,26908812500,259500,260000,260000,259500,99
|
|
20250123,120200,26883092500,259500,259500,260000,259500,129
|
|
20250123,120100,26849575000,260000,260000,260000,259500,172
|
|
20250123,120000,26804893500,260000,260000,260000,259500,224
|
|
20250123,115900,26746717500,260000,259500,260000,259500,124
|
|
20250123,115800,26714513000,260000,260000,260000,259500,267
|
|
20250123,115700,26645179500,260000,260000,260000,259500,138
|
|
20250123,115600,26609319500,260000,260000,260000,259500,170
|
|
20250123,115500,26565185000,260000,260000,260000,259500,50
|
|
20250123,115400,26552190500,260000,260000,260000,259500,143
|
|
20250123,115300,26515016500,260000,259500,260000,259500,272
|
|
20250123,115200,26444382500,259500,259500,260500,259000,799
|
|
20250123,115100,26236691500,259500,259500,260000,259000,396
|
|
20250123,115000,26134049500,259500,259500,260000,259000,130
|
|
20250123,114900,26100288000,259500,260000,260000,259000,623
|
|
20250123,114800,25938640500,260000,260000,260000,259500,292
|
|
20250123,114700,25862811500,260000,260000,260000,259500,218
|
|
20250123,114600,25806176500,260000,260000,260000,259500,137
|
|
20250123,114500,25770572500,260000,259500,260000,259500,119
|
|
20250123,114400,25739651000,259500,260000,260000,259500,125
|
|
20250123,114300,25707194000,260000,260000,260000,259500,64
|
|
20250123,114200,25690554500,260000,259500,260000,259500,145
|
|
20250123,114100,25652858500,260000,260500,260500,259500,155
|
|
20250123,114000,25612596000,259500,260500,260500,259500,192
|
|
20250123,113900,25562679500,260000,259500,260500,259500,189
|
|
20250123,113800,25513530500,260000,260000,260000,259500,83
|
|
20250123,113700,25491962500,260000,259500,260000,259500,447
|
|
20250123,113600,25375745500,260000,260000,260000,259500,302
|
|
20250123,113500,25297234000,259500,259500,260000,259500,94
|
|
20250123,113400,25272808000,260000,260000,260000,259500,261
|
|
20250123,113300,25205056500,260000,260000,260000,259500,96
|
|
20250123,113200,25180101000,259500,260000,260000,259500,100
|
|
20250123,113100,25154113000,260000,260000,260000,259500,101
|
|
20250123,113000,25127853500,260000,259500,260000,259500,113
|
|
20250123,112900,25098488000,260000,259500,260000,259500,46
|
|
20250123,112800,25086534000,259500,260000,260000,259500,176
|
|
20250123,112700,25040781500,259500,259500,260000,259500,249
|
|
20250123,112600,24976156000,260000,260000,260000,259500,226
|
|
20250123,112500,24917484000,260000,260000,260000,259500,110
|
|
20250123,112400,24888887500,260000,260000,260000,259500,114
|
|
20250123,112300,24859266000,260000,259500,260000,259500,271
|
|
20250123,112200,24788902500,260000,260000,260000,259500,95
|
|
20250123,112100,24764203000,260000,260000,260000,259500,160
|
|
20250123,112000,24722664000,260000,259500,260000,259000,475
|
|
20250123,111900,24599362500,259500,259000,259500,259000,106
|
|
20250123,111800,24571863000,259500,259500,259500,259000,143
|
|
20250123,111700,24534756500,259500,260000,260000,259500,1457
|
|
20250123,111600,24156611500,259500,260500,260500,259500,340
|
|
20250123,111500,24068290000,260000,260000,260500,260000,116
|
|
20250123,111400,24038109500,260000,260500,260500,259500,276
|
|
20250123,111300,23966341000,260500,260500,260500,260000,170
|
|
20250123,111200,23922079000,260000,260000,260500,260000,304
|
|
20250123,111100,23843035500,260000,260500,260500,260000,395
|
|
20250123,111000,23740324500,260500,260500,260500,260000,127
|
|
20250123,110900,23707264000,260500,260000,260500,259500,989
|
|
20250123,110800,23450115500,260000,260000,260000,259500,65
|
|
20250123,110700,23433223500,259500,260000,260000,259500,201
|
|
20250123,110600,23380977500,260000,260000,260000,259500,249
|
|
20250123,110500,23316313500,259500,260000,260000,259500,147
|
|
20250123,110400,23278101500,260000,260500,260500,259500,795
|
|
20250123,110300,23071483000,260500,260000,260500,260000,129
|
|
20250123,110200,23037900000,260500,259500,260500,259500,2902
|
|
20250123,110100,22283999500,259500,259500,259500,259000,129
|
|
20250123,110000,22250535000,259500,259000,259500,259000,293
|
|
20250123,105900,22174614500,259000,259500,259500,259000,147
|
|
20250123,105800,22136477500,259500,259500,259500,259000,149
|
|
20250123,105700,22097859000,259500,259500,259500,259500,39
|
|
20250123,105600,22087738500,259500,259500,259500,259000,102
|
|
20250123,105500,22061284000,259000,259000,259500,259000,178
|
|
20250123,105400,22015155000,259000,259000,259500,259000,334
|
|
20250123,105300,21928641000,259000,259000,259500,259000,266
|
|
20250123,105200,21859695000,259500,259000,259500,258500,551
|
|
20250123,105100,21716993500,259000,259000,259000,258500,429
|
|
20250123,105000,21605909500,258500,258500,259000,258500,88
|
|
20250123,104900,21583130000,258500,259000,259000,258500,174
|
|
20250123,104800,21538106000,259000,258500,259000,258000,202
|
|
20250123,104700,21485862500,259000,258500,259000,258500,1764
|
|
20250123,104600,21029847500,259000,259000,259000,258500,262
|
|
20250123,104500,20962104500,259000,259000,259000,258500,213
|
|
20250123,104400,20907004500,259000,259500,259500,258500,502
|
|
20250123,104300,20776984500,259500,259500,259500,259000,159
|
|
20250123,104200,20735742000,259500,259500,259500,259000,27
|
|
20250123,104100,20728737000,259000,258500,259500,258500,1225
|
|
20250123,104000,20411447000,258500,259000,259000,258500,82
|
|
20250123,103900,20390223000,258500,258500,259000,258500,473
|
|
20250123,103800,20267946000,259000,258500,259000,258500,213
|
|
20250123,103700,20212851500,259000,259000,259000,258500,171
|
|
20250123,103600,20168629000,259000,259000,259000,258500,140
|
|
20250123,103500,20132389500,259000,259000,259000,258500,62
|
|
20250123,103400,20116335500,259000,259000,259000,258500,87
|
|
20250123,103300,20093810000,259000,258500,259000,258500,327
|
|
20250123,103200,20009117500,259000,258500,259000,258500,215
|
|
20250123,103100,19953447500,259000,258500,259000,258500,251
|
|
20250123,103000,19888538000,258500,258500,259000,258500,128
|
|
20250123,102900,19855408000,259000,259000,259000,258500,97
|
|
20250123,102800,19830305500,259000,258500,259000,258500,186
|
|
20250123,102700,19782157500,259000,258500,259000,258000,977
|
|
20250123,102600,19529603500,258500,258500,258500,258000,130
|
|
20250123,102500,19496027500,258500,258500,258500,258000,168
|
|
20250123,102400,19452614500,258500,258000,258500,258000,197
|
|
20250123,102300,19401756500,258000,258500,258500,258000,199
|
|
20250123,102200,19350392000,258500,258000,258500,258000,50
|
|
20250123,102100,19337476000,258000,258000,258500,258000,151
|
|
20250123,102000,19298511000,258500,258500,258500,258000,116
|
|
20250123,101900,19268560000,258000,258000,258500,258000,152
|
|
20250123,101800,19229316500,258500,258000,258500,258000,232
|
|
20250123,101700,19169383000,258500,258500,258500,258000,135
|
|
20250123,101600,19134495000,258500,258500,258500,258000,616
|
|
20250123,101500,18975513000,258500,258000,258500,258000,574
|
|
20250123,101400,18827258500,258000,258500,258500,258000,158
|
|
20250123,101300,18786428500,258500,258500,259000,258000,317
|
|
20250123,101200,18704487500,258500,258500,259000,258500,99
|
|
20250123,101100,18678879000,259000,258500,259000,258000,374
|
|
20250123,101000,18582207500,258500,259000,259000,258500,236
|
|
20250123,100900,18521197500,258500,258500,259000,258500,235
|
|
20250123,100800,18460412500,259000,258000,259000,257500,1138
|
|
20250123,100700,18166732500,258000,258000,258000,257500,204
|
|
20250123,100600,18114169500,258000,257500,258000,257500,266
|
|
20250123,100500,18045564000,258000,258000,258000,257500,131
|
|
20250123,100400,18011803000,258000,258000,258500,258000,415
|
|
20250123,100300,17904726500,258000,258000,258500,257500,764
|
|
20250123,100200,17707639000,258000,258500,259000,258000,521
|
|
20250123,100100,17572948000,258500,258500,259000,258000,327
|
|
20250123,100000,17488417500,258500,257500,258500,257500,3524
|
|
20250123,095900,16579196500,257500,257500,258000,257500,155
|
|
20250123,095800,16539259500,257500,257500,258000,257500,407
|
|
20250123,095700,16434441500,258000,258000,258000,257500,202
|
|
20250123,095600,16382383500,258000,257500,258000,257500,305
|
|
20250123,095500,16303777500,257500,257500,258000,257500,180
|
|
20250123,095400,16257382000,257500,257500,258000,257500,321
|
|
20250123,095300,16174695000,257500,257500,258000,257500,137
|
|
20250123,095200,16139410500,257500,257500,258000,257000,1222
|
|
20250123,095100,15824704000,257500,257000,257500,257000,858
|
|
20250123,095000,15603822000,257000,257000,257500,257000,620
|
|
20250123,094900,15444275500,257500,257000,257500,257000,265
|
|
20250123,094800,15376127000,257000,257000,257500,257000,361
|
|
20250123,094700,15283280000,257500,258000,258000,257000,3378
|
|
20250123,094600,14413694500,257500,257500,258000,257500,1045
|
|
20250123,094500,14144596000,257500,257500,258000,257500,539
|
|
20250123,094400,14005763500,258000,258500,258500,257500,4816
|
|
20250123,094300,12763562000,258000,258000,258500,258000,371
|
|
20250123,094200,12667816500,258500,258000,258500,258000,130
|
|
20250123,094100,12634231500,258500,258500,258500,258000,807
|
|
20250123,094000,12425916500,258000,258500,258500,258000,361
|
|
20250123,093900,12332736000,258500,258500,258500,258000,222
|
|
20250123,093800,12275367500,258500,258500,258500,258000,857
|
|
20250123,093700,12054033500,258500,258500,258500,258000,239
|
|
20250123,093600,11992262000,258500,259000,259000,258000,1939
|
|
20250123,093500,11491073000,258500,259000,259000,258500,151
|
|
20250123,093400,11451972500,259000,259000,259000,258500,63
|
|
20250123,093300,11435669000,258500,259000,259000,258500,151
|
|
20250123,093200,11396604500,259000,258500,259000,258000,450
|
|
20250123,093100,11280249500,258000,258000,258500,258000,1683
|
|
20250123,093000,10845936500,258000,258500,258500,258000,243
|
|
20250123,092900,10783137500,258500,258500,258500,258000,459
|
|
20250123,092800,10664576500,258500,258500,259000,258000,663
|
|
20250123,092700,10493196500,258500,258500,258500,258000,402
|
|
20250123,092600,10389320500,258500,258500,258500,258000,805
|
|
20250123,092500,10181306500,258500,259000,259000,258000,5943
|
|
20250123,092400,8645426500,258500,258500,259000,258500,525
|
|
20250123,092300,8509627500,258500,259000,259000,258500,200
|
|
20250123,092200,8457896000,259000,259000,259000,258500,358
|
|
20250123,092100,8365288000,259000,259000,259000,258500,242
|
|
20250123,092000,8302679000,258500,259000,259000,258500,407
|
|
20250123,091900,8197281000,259000,258500,259000,258500,229
|
|
20250123,091800,8137993000,259000,259000,259000,258500,444
|
|
20250123,091700,8023033500,259000,259000,259000,258500,430
|
|
20250123,091600,7911796000,259000,258500,259000,258500,241
|
|
20250123,091500,7849395500,258500,258500,259000,258500,191
|
|
20250123,091400,7799990000,258500,258500,259000,258500,589
|
|
20250123,091300,7647715500,259000,259000,259000,258500,175
|
|
20250123,091200,7602450000,258500,258500,259000,258500,1475
|
|
20250123,091100,7221150500,258500,258500,258500,258000,1394
|
|
20250123,091000,6860871000,258500,259000,259000,258000,2786
|
|
20250123,090900,6140378000,258500,258500,259000,258500,1981
|
|
20250123,090800,5628033000,258500,258500,259000,258500,507
|
|
20250123,090700,5496873500,259000,259500,259500,258000,4877
|
|
20250123,090600,4234446000,259000,259000,259500,258500,1679
|
|
20250123,090500,3799564500,259000,259000,259500,258500,1831
|
|
20250123,090400,3325325500,259500,260000,260500,259500,1983
|
|
20250123,090300,2810529000,260000,260000,260500,260000,2462
|
|
20250123,090200,2170007500,260500,261500,261500,260000,1821
|
|
20250123,090100,1695077500,261500,262000,262000,261000,2346
|
|
20250123,090000,1081189500,262500,262500,263000,262000,3795
|