620 lines
35 KiB
CSV
620 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,191700,738056291250,23950,23950,23950,23950,484443
|
|
20250122,191600,738056291250,23950,23950,23950,23950,0
|
|
20250122,191500,738056291250,23950,23950,23950,23950,0
|
|
20250122,191400,738056291250,23950,23950,23950,23950,0
|
|
20250122,191300,738056291250,23950,23950,23950,23950,0
|
|
20250122,191200,738056291250,23950,23950,23950,23950,0
|
|
20250122,191100,738056291250,23950,23950,23950,23950,0
|
|
20250122,191000,738056291250,23950,23950,23950,23950,0
|
|
20250122,190900,738056291250,23950,23950,23950,23950,0
|
|
20250122,190800,738056291250,23950,23950,23950,23950,0
|
|
20250122,190700,738056291250,23950,23950,23950,23950,0
|
|
20250122,190600,738056291250,23950,23950,23950,23950,0
|
|
20250122,190500,738056291250,23950,23950,23950,23950,0
|
|
20250122,190400,738056291250,23950,23950,23950,23950,0
|
|
20250122,190300,738056291250,23950,23950,23950,23950,0
|
|
20250122,190200,738056291250,23950,23950,23950,23950,0
|
|
20250122,190100,738056291250,23950,23950,23950,23950,0
|
|
20250122,190000,738056291250,23950,23950,23950,23950,0
|
|
20250122,185900,738056291250,23950,23950,23950,23950,0
|
|
20250122,185800,738056291250,23950,23950,23950,23950,0
|
|
20250122,185700,738056291250,23950,23950,23950,23950,0
|
|
20250122,185600,738056291250,23950,23950,23950,23950,0
|
|
20250122,185500,738056291250,23950,23950,23950,23950,0
|
|
20250122,185400,738056291250,23950,23950,23950,23950,0
|
|
20250122,185300,738056291250,23950,23950,23950,23950,0
|
|
20250122,185200,738056291250,23950,23950,23950,23950,0
|
|
20250122,185100,738056291250,23950,23950,23950,23950,0
|
|
20250122,185000,738056291250,23950,23950,23950,23950,0
|
|
20250122,184900,738056291250,23950,23950,23950,23950,0
|
|
20250122,184800,738056291250,23950,23950,23950,23950,0
|
|
20250122,184700,738056291250,23950,23950,23950,23950,484443
|
|
20250122,184600,738056291250,23950,23950,23950,23950,0
|
|
20250122,184500,738056291250,23950,23950,23950,23950,0
|
|
20250122,184400,738056291250,23950,23950,23950,23950,0
|
|
20250122,184300,738056291250,23950,23950,23950,23950,0
|
|
20250122,184200,738056291250,23950,23950,23950,23950,0
|
|
20250122,184100,738056291250,23950,23950,23950,23950,0
|
|
20250122,184000,738056291250,23950,23950,23950,23950,0
|
|
20250122,183900,738056291250,23950,23950,23950,23950,0
|
|
20250122,183800,738056291250,23950,23950,23950,23950,0
|
|
20250122,183700,738056291250,23950,23950,23950,23950,0
|
|
20250122,183600,738056291250,23950,23950,23950,23950,0
|
|
20250122,183500,738056291250,23950,23950,23950,23950,0
|
|
20250122,183400,738056291250,23950,23950,23950,23950,0
|
|
20250122,183300,738056291250,23950,23950,23950,23950,0
|
|
20250122,183200,738056291250,23950,23950,23950,23950,0
|
|
20250122,183100,738056291250,23950,23950,23950,23950,0
|
|
20250122,183000,738056291250,23950,23950,23950,23950,0
|
|
20250122,182900,738056291250,23950,23950,23950,23950,0
|
|
20250122,182800,738056291250,23950,23950,23950,23950,0
|
|
20250122,182700,738056291250,23950,23950,23950,23950,0
|
|
20250122,182600,738056291250,23950,23950,23950,23950,0
|
|
20250122,182500,738056291250,23950,23950,23950,23950,0
|
|
20250122,182400,738056291250,23950,23950,23950,23950,0
|
|
20250122,182300,738056291250,23950,23950,23950,23950,0
|
|
20250122,182200,738056291250,23950,23950,23950,23950,0
|
|
20250122,182100,738056291250,23950,23950,23950,23950,0
|
|
20250122,182000,738056291250,23950,23950,23950,23950,0
|
|
20250122,181900,738056291250,23950,23950,23950,23950,0
|
|
20250122,181800,738056291250,23950,23950,23950,23950,0
|
|
20250122,181700,738056291250,23950,23950,23950,23950,484443
|
|
20250122,181600,738056291250,23950,23950,23950,23950,0
|
|
20250122,181500,738056291250,23950,23950,23950,23950,0
|
|
20250122,181400,738056291250,23950,23950,23950,23950,0
|
|
20250122,181300,738056291250,23950,23950,23950,23950,0
|
|
20250122,181200,738056291250,23950,23950,23950,23950,0
|
|
20250122,181100,738056291250,23950,23950,23950,23950,0
|
|
20250122,181000,738056291250,23950,23950,23950,23950,0
|
|
20250122,180900,738056291250,23950,23950,23950,23950,0
|
|
20250122,180800,738056291250,23950,23950,23950,23950,0
|
|
20250122,180700,738056291250,23950,23950,23950,23950,0
|
|
20250122,180600,738056291250,23950,23950,23950,23950,0
|
|
20250122,180500,738056291250,23950,23950,23950,23950,0
|
|
20250122,180400,738056291250,23950,23950,23950,23950,0
|
|
20250122,180300,738056291250,23950,23950,23950,23950,0
|
|
20250122,180200,738056291250,23950,23950,23950,23950,0
|
|
20250122,180100,738056291250,23950,23950,23950,23950,0
|
|
20250122,180000,738056291250,23950,23950,23950,23950,0
|
|
20250122,175900,738056291250,23950,23950,23950,23950,0
|
|
20250122,175800,738056291250,23950,23950,23950,23950,0
|
|
20250122,175700,738056291250,23950,23950,23950,23950,0
|
|
20250122,175600,738056291250,23950,23950,23950,23950,0
|
|
20250122,175500,738056291250,23950,23950,23950,23950,0
|
|
20250122,175400,738056291250,23950,23950,23950,23950,0
|
|
20250122,175300,738056291250,23950,23950,23950,23950,0
|
|
20250122,175200,738056291250,23950,23950,23950,23950,0
|
|
20250122,175100,738056291250,23950,23950,23950,23950,0
|
|
20250122,175000,738056291250,23950,23950,23950,23950,0
|
|
20250122,174900,738056291250,23950,23950,23950,23950,0
|
|
20250122,174800,738056291250,23950,23950,23950,23950,0
|
|
20250122,174700,738056291250,23950,23950,23950,23950,484443
|
|
20250122,174600,738056291250,23950,23950,23950,23950,0
|
|
20250122,174500,738056291250,23950,23950,23950,23950,0
|
|
20250122,174400,738056291250,23950,23950,23950,23950,0
|
|
20250122,174300,738056291250,23950,23950,23950,23950,0
|
|
20250122,174200,738056291250,23950,23950,23950,23950,0
|
|
20250122,174100,738056291250,23950,23950,23950,23950,0
|
|
20250122,174000,738056291250,23950,23950,23950,23950,0
|
|
20250122,173900,738056291250,23950,23950,23950,23950,0
|
|
20250122,173800,738056291250,23950,23950,23950,23950,0
|
|
20250122,173700,738056291250,23950,23950,23950,23950,0
|
|
20250122,173600,738056291250,23950,23950,23950,23950,0
|
|
20250122,173500,738056291250,23950,23950,23950,23950,0
|
|
20250122,173400,738056291250,23950,23950,23950,23950,0
|
|
20250122,173300,738056291250,23950,23950,23950,23950,0
|
|
20250122,173200,738056291250,23950,23950,23950,23950,0
|
|
20250122,173100,738056291250,23950,23950,23950,23950,0
|
|
20250122,173000,738056291250,23950,23950,23950,23950,0
|
|
20250122,172900,738056291250,23950,23950,23950,23950,0
|
|
20250122,172800,738056291250,23950,23950,23950,23950,0
|
|
20250122,172700,738056291250,23950,23950,23950,23950,0
|
|
20250122,172600,738056291250,23950,23950,23950,23950,0
|
|
20250122,172500,738056291250,23950,23950,23950,23950,0
|
|
20250122,172400,738056291250,23950,23950,23950,23950,0
|
|
20250122,172300,738056291250,23950,23950,23950,23950,0
|
|
20250122,172200,738056291250,23950,23950,23950,23950,0
|
|
20250122,172100,738056291250,23950,23950,23950,23950,0
|
|
20250122,172000,738056291250,23950,23950,23950,23950,0
|
|
20250122,171900,738056291250,23950,23950,23950,23950,0
|
|
20250122,171800,738056291250,23950,23950,23950,23950,0
|
|
20250122,171700,738056291250,23950,23950,23950,23950,484443
|
|
20250122,171600,738056291250,23950,23950,23950,23950,0
|
|
20250122,171500,738056291250,23950,23950,23950,23950,0
|
|
20250122,171400,738056291250,23950,23950,23950,23950,0
|
|
20250122,171300,738056291250,23950,23950,23950,23950,0
|
|
20250122,171200,738056291250,23950,23950,23950,23950,0
|
|
20250122,171100,738056291250,23950,23950,23950,23950,0
|
|
20250122,171000,738056291250,23950,23950,23950,23950,0
|
|
20250122,170900,738056291250,23950,23950,23950,23950,0
|
|
20250122,170800,738056291250,23950,23950,23950,23950,0
|
|
20250122,170700,738056291250,23950,23950,23950,23950,0
|
|
20250122,170600,738056291250,23950,23950,23950,23950,0
|
|
20250122,170500,738056291250,23950,23950,23950,23950,0
|
|
20250122,170400,738056291250,23950,23950,23950,23950,0
|
|
20250122,170300,738056291250,23950,23950,23950,23950,0
|
|
20250122,170200,738056291250,23950,23950,23950,23950,0
|
|
20250122,170100,738056291250,23950,23950,23950,23950,0
|
|
20250122,170000,738056291250,23950,23950,23950,23950,0
|
|
20250122,165900,738056291250,23950,23950,23950,23950,0
|
|
20250122,165800,738056291250,23950,23950,23950,23950,0
|
|
20250122,165700,738056291250,23950,23950,23950,23950,0
|
|
20250122,165600,738056291250,23950,23950,23950,23950,0
|
|
20250122,165500,738056291250,23950,23950,23950,23950,0
|
|
20250122,165400,738056291250,23950,23950,23950,23950,0
|
|
20250122,165300,738056291250,23950,23950,23950,23950,0
|
|
20250122,165200,738056291250,23950,23950,23950,23950,0
|
|
20250122,165100,738056291250,23950,23950,23950,23950,0
|
|
20250122,165000,738056291250,23950,23950,23950,23950,0
|
|
20250122,164900,738056291250,23950,23950,23950,23950,0
|
|
20250122,164800,738056291250,23950,23950,23950,23950,0
|
|
20250122,164700,738056291250,23950,23950,23950,23950,484443
|
|
20250122,164600,738056291250,23950,23950,23950,23950,0
|
|
20250122,164500,738056291250,23950,23950,23950,23950,0
|
|
20250122,164400,738056291250,23950,23950,23950,23950,0
|
|
20250122,164300,738056291250,23950,23950,23950,23950,0
|
|
20250122,164200,738056291250,23950,23950,23950,23950,0
|
|
20250122,164100,738056291250,23950,23950,23950,23950,0
|
|
20250122,164000,738056291250,23950,23950,23950,23950,0
|
|
20250122,163900,738056291250,23950,23950,23950,23950,0
|
|
20250122,163800,738056291250,23950,23950,23950,23950,0
|
|
20250122,163700,738056291250,23950,23950,23950,23950,0
|
|
20250122,163600,738056291250,23950,23950,23950,23950,0
|
|
20250122,163500,738056291250,23950,23950,23950,23950,0
|
|
20250122,163400,738056291250,23950,23950,23950,23950,0
|
|
20250122,163300,738056291250,23950,23950,23950,23950,0
|
|
20250122,163200,738056291250,23950,23950,23950,23950,0
|
|
20250122,163100,738056291250,23950,23950,23950,23950,0
|
|
20250122,163000,738056291250,23950,23950,23950,23950,0
|
|
20250122,162900,738056291250,23950,23950,23950,23950,0
|
|
20250122,162800,738056291250,23950,23950,23950,23950,0
|
|
20250122,162700,738056291250,23950,23950,23950,23950,0
|
|
20250122,162600,738056291250,23950,23950,23950,23950,0
|
|
20250122,162500,738056291250,23950,23950,23950,23950,0
|
|
20250122,162400,738056291250,23950,23950,23950,23950,0
|
|
20250122,162300,738056291250,23950,23950,23950,23950,0
|
|
20250122,162200,738056291250,23950,23950,23950,23950,0
|
|
20250122,162100,738056291250,23950,23950,23950,23950,0
|
|
20250122,162000,738056291250,23950,23950,23950,23950,0
|
|
20250122,161900,738056291250,23950,23950,23950,23950,0
|
|
20250122,161800,738056291250,23950,23950,23950,23950,0
|
|
20250122,161700,738056291250,23950,23950,23950,23950,484443
|
|
20250122,161600,738056291250,23950,23950,23950,23950,0
|
|
20250122,161500,738056291250,23950,23950,23950,23950,0
|
|
20250122,161400,738056291250,23950,23950,23950,23950,0
|
|
20250122,161300,738056291250,23950,23950,23950,23950,0
|
|
20250122,161200,738056291250,23950,23950,23950,23950,0
|
|
20250122,161100,738056291250,23950,23950,23950,23950,0
|
|
20250122,161000,738056291250,23950,23950,23950,23950,0
|
|
20250122,160900,738056291250,23950,23950,23950,23950,0
|
|
20250122,160800,738056291250,23950,23950,23950,23950,0
|
|
20250122,160700,738056291250,23950,23950,23950,23950,0
|
|
20250122,160600,738056291250,23950,23950,23950,23950,0
|
|
20250122,160500,738056291250,23950,23950,23950,23950,0
|
|
20250122,160400,738056291250,23950,23950,23950,23950,0
|
|
20250122,160300,738056291250,23950,23950,23950,23950,0
|
|
20250122,160200,738056291250,23950,23950,23950,23950,0
|
|
20250122,160100,738056291250,23950,23950,23950,23950,0
|
|
20250122,160000,738056291250,23950,23950,23950,23950,0
|
|
20250122,155900,738056291250,23950,23950,23950,23950,0
|
|
20250122,155800,738056291250,23950,23950,23950,23950,0
|
|
20250122,155700,738056291250,23950,23950,23950,23950,0
|
|
20250122,155600,738056291250,23950,23950,23950,23950,0
|
|
20250122,155500,738056291250,23950,23950,23950,23950,0
|
|
20250122,155400,738056291250,23950,23950,23950,23950,0
|
|
20250122,155300,738056291250,23950,23950,23950,23950,0
|
|
20250122,155200,738056291250,23950,23950,23950,23950,0
|
|
20250122,155100,738056291250,23950,23950,23950,23950,0
|
|
20250122,155000,738056291250,23950,23950,23950,23950,0
|
|
20250122,154900,738056291250,23950,23950,23950,23950,0
|
|
20250122,154800,738056291250,23950,23950,23950,23950,0
|
|
20250122,154700,738056291250,23950,23950,23950,23950,484443
|
|
20250122,154600,738056291250,23950,23950,23950,23950,0
|
|
20250122,154500,738056291250,23950,23950,23950,23950,0
|
|
20250122,154400,738056291250,23950,23950,23950,23950,0
|
|
20250122,154300,738056291250,23950,23950,23950,23950,0
|
|
20250122,154200,738056291250,23950,23950,23950,23950,0
|
|
20250122,154100,738056291250,23950,23950,23950,23950,0
|
|
20250122,154000,738056291250,23950,23950,23950,23950,0
|
|
20250122,153900,738056291250,23950,23950,23950,23950,0
|
|
20250122,153800,738056291250,23950,23950,23950,23950,0
|
|
20250122,153700,738056291250,23950,23950,23950,23950,0
|
|
20250122,153600,738056291250,23950,23950,23950,23950,0
|
|
20250122,153500,738056291250,23950,23950,23950,23950,0
|
|
20250122,153400,738056291250,23950,23950,23950,23950,0
|
|
20250122,153300,738056291250,23950,23950,23950,23950,0
|
|
20250122,153200,738056291250,23950,23950,23950,23950,0
|
|
20250122,153100,738056291250,23950,23950,23950,23950,0
|
|
20250122,153000,738056291250,23950,23950,23950,23950,484443
|
|
20250122,152900,726453881400,24050,24050,24050,24050,0
|
|
20250122,152800,726453881400,24050,24050,24050,24050,0
|
|
20250122,152700,726453881400,24050,24050,24050,24050,0
|
|
20250122,152600,726453881400,24050,24050,24050,24050,0
|
|
20250122,152500,726453881400,24050,24050,24050,24050,0
|
|
20250122,152400,726453881400,24050,24050,24050,24050,0
|
|
20250122,152300,726453881400,24050,24050,24050,24050,0
|
|
20250122,152200,726453881400,24050,24050,24050,24050,0
|
|
20250122,152100,726453881400,24050,24050,24050,24050,0
|
|
20250122,152000,726453881400,24050,24050,24050,24050,0
|
|
20250122,151900,726453881400,24050,24000,24050,23950,74061
|
|
20250122,151800,724675868850,24000,24100,24100,24000,53551
|
|
20250122,151700,723387257900,24050,24100,24100,24050,32254
|
|
20250122,151600,722610982450,24050,24050,24100,24000,33363
|
|
20250122,151500,721808764850,24050,24100,24100,24000,31243
|
|
20250122,151400,721057271200,24050,24050,24100,24000,86255
|
|
20250122,151300,718981667000,24100,24050,24100,24000,81132
|
|
20250122,151200,717030647650,24000,24050,24050,24000,22023
|
|
20250122,151100,716501296850,24050,24000,24050,23950,133216
|
|
20250122,151000,713303761650,23950,23950,24000,23900,68771
|
|
20250122,150900,711656635050,23950,23950,23950,23900,52766
|
|
20250122,150800,710395027550,23900,23950,24000,23900,100957
|
|
20250122,150700,707976765650,23950,23950,24000,23950,25010
|
|
20250122,150600,707377274050,24000,23950,24000,23950,18146
|
|
20250122,150500,706942083250,24000,23950,24000,23950,18724
|
|
20250122,150400,706493270950,24000,23950,24000,23950,23223
|
|
20250122,150300,705936650500,24000,23950,24000,23950,24722
|
|
20250122,150200,705344034600,23950,23900,24000,23900,46348
|
|
20250122,150100,704234468700,23950,24000,24000,23900,68543
|
|
20250122,150000,702592571800,24000,24000,24000,23950,38018
|
|
20250122,145900,701681024300,24000,24000,24000,23950,30004
|
|
20250122,145800,700961940600,23950,23950,24000,23950,24310
|
|
20250122,145700,700379524150,23950,23950,24000,23950,118145
|
|
20250122,145600,697549616650,24000,24050,24050,23950,79117
|
|
20250122,145500,695650728150,24050,24000,24050,24000,33877
|
|
20250122,145400,694837427300,24050,24000,24050,24000,16557
|
|
20250122,145300,694439670850,24050,24050,24100,24000,91606
|
|
20250122,145200,692236691050,24100,24050,24100,24050,17102
|
|
20250122,145100,691824901050,24100,24050,24100,24050,13244
|
|
20250122,145000,691506031800,24050,24100,24100,24050,36766
|
|
20250122,144900,690621303750,24100,24050,24100,24050,13129
|
|
20250122,144800,690305001300,24050,24100,24100,24050,19512
|
|
20250122,144700,689835512650,24100,24050,24100,24050,12201
|
|
20250122,144600,689541712800,24100,24100,24100,24050,11313
|
|
20250122,144500,689269282100,24100,24100,24100,24050,18201
|
|
20250122,144400,688830880900,24050,24050,24100,24050,22144
|
|
20250122,144300,688298057450,24050,24050,24100,24050,11786
|
|
20250122,144200,688014165150,24050,24100,24100,24050,16216
|
|
20250122,144100,687623706550,24050,24100,24100,24050,9197
|
|
20250122,144000,687402384800,24100,24100,24100,24050,12868
|
|
20250122,143900,687092505600,24050,24100,24100,24050,18218
|
|
20250122,143800,686653665400,24100,24100,24100,24050,89427
|
|
20250122,143700,684498845850,24100,24100,24100,24050,11306
|
|
20250122,143600,684226498650,24100,24050,24100,24050,8201
|
|
20250122,143500,684028977250,24100,24150,24150,24050,93754
|
|
20250122,143400,681769579350,24150,24100,24150,24100,11919
|
|
20250122,143300,681481923600,24150,24050,24150,24050,85031
|
|
20250122,143200,679432824900,24100,24050,24100,24050,38536
|
|
20250122,143100,678504725550,24050,24100,24100,24050,12371
|
|
20250122,143000,678206724300,24100,24100,24100,24050,21188
|
|
20250122,142900,677696486350,24100,24100,24100,24050,14251
|
|
20250122,142800,677353183800,24100,24050,24100,24050,14334
|
|
20250122,142700,677008027950,24100,24000,24100,23950,167639
|
|
20250122,142600,672978991250,24000,24000,24000,23950,21382
|
|
20250122,142500,672466500100,24000,24000,24000,23950,31061
|
|
20250122,142400,671722423400,23950,24000,24000,23950,13193
|
|
20250122,142300,671406123300,23950,24000,24000,23950,8731
|
|
20250122,142200,671196845700,23950,23950,24000,23950,9703
|
|
20250122,142100,670964327100,23950,24050,24050,23950,50764
|
|
20250122,142000,669745711850,24050,24000,24050,24000,9116
|
|
20250122,141900,669526703000,24050,24050,24050,24000,7143
|
|
20250122,141800,669355067250,24050,24000,24050,24000,12372
|
|
20250122,141700,669058000950,24000,24000,24050,24000,18822
|
|
20250122,141600,668605941350,24050,24000,24050,24000,6057
|
|
20250122,141500,668460414750,24050,24000,24050,23950,24049
|
|
20250122,141400,667883230250,24000,23950,24000,23950,8446
|
|
20250122,141300,667680593900,23950,24000,24000,23950,11621
|
|
20250122,141200,667401858500,24000,24000,24000,23950,13826
|
|
20250122,141100,667070430000,24000,23950,24000,23950,11356
|
|
20250122,141000,666798059000,24000,24050,24050,23950,20279
|
|
20250122,140900,666311349900,24050,24000,24050,24000,11636
|
|
20250122,140800,666031893850,24000,24000,24050,24000,24414
|
|
20250122,140700,665445709250,24000,24050,24050,24000,9270
|
|
20250122,140600,665223040400,24050,24000,24050,24000,16967
|
|
20250122,140500,664815280250,24000,23950,24050,23900,140007
|
|
20250122,140400,661462625200,23950,24000,24000,23950,28264
|
|
20250122,140300,660785476650,23950,24000,24050,23950,98503
|
|
20250122,140200,658422900150,24050,24100,24150,24000,103282
|
|
20250122,140100,655938202300,24100,24100,24100,24050,25333
|
|
20250122,140000,655327778050,24100,24050,24100,24050,39157
|
|
20250122,135900,654384208450,24100,24050,24100,24050,48939
|
|
20250122,135800,653205309100,24050,24050,24100,24000,24753
|
|
20250122,135700,652609891950,24050,24050,24050,24000,13033
|
|
20250122,135600,652296577150,24050,24000,24050,24000,21755
|
|
20250122,135500,651773499000,24000,24000,24050,24000,14076
|
|
20250122,135400,651435372600,24050,24050,24100,24000,27134
|
|
20250122,135300,650783575000,24000,24050,24100,24000,47378
|
|
20250122,135200,649644062900,24050,24100,24100,24050,29479
|
|
20250122,135100,648933895300,24050,24100,24100,24050,8709
|
|
20250122,135000,648724155700,24050,24000,24100,24000,41510
|
|
20250122,134900,647725154650,24050,24000,24050,24000,53645
|
|
20250122,134800,646436966650,24000,24150,24150,24000,116680
|
|
20250122,134700,643628046650,24150,24100,24150,24100,13335
|
|
20250122,134600,643306300450,24150,24100,24150,24100,19979
|
|
20250122,134500,642824498450,24100,24100,24150,24100,12392
|
|
20250122,134400,642525450600,24100,24100,24150,24100,27255
|
|
20250122,134300,641867777850,24150,24200,24200,24100,75263
|
|
20250122,134200,640050538950,24200,24200,24200,24150,15913
|
|
20250122,134100,639665706250,24200,24100,24200,24050,78086
|
|
20250122,134000,637780997400,24100,24200,24250,24050,208045
|
|
20250122,133900,632755306500,24200,24200,24200,24150,405668
|
|
20250122,133800,622938378150,24200,24150,24200,24150,35461
|
|
20250122,133700,622080784150,24200,24200,24200,24150,33752
|
|
20250122,133600,621264349250,24150,24200,24200,24150,15056
|
|
20250122,133500,620900430400,24200,24200,24200,24150,20829
|
|
20250122,133400,620396927450,24200,24200,24200,24150,53786
|
|
20250122,133300,619095695100,24200,24200,24200,24150,22688
|
|
20250122,133200,618547039250,24150,24150,24200,24100,187709
|
|
20250122,133100,614012400600,24150,24150,24150,24100,35979
|
|
20250122,133000,613144078850,24100,24050,24150,24000,131541
|
|
20250122,132900,609976357700,24050,24050,24100,24000,62151
|
|
20250122,132800,608481251950,24050,24150,24150,24050,96710
|
|
20250122,132700,606149423350,24150,24150,24150,24100,54559
|
|
20250122,132600,604832709350,24150,24000,24150,23950,963198
|
|
20250122,132500,581679308700,24000,23950,24000,23950,36382
|
|
20250122,132400,580806796350,24000,24000,24000,23950,15026
|
|
20250122,132300,580446252900,24000,24000,24000,23950,26079
|
|
20250122,132200,579820621850,23950,23950,23950,23900,266691
|
|
20250122,132100,573433463500,23900,23900,23950,23900,16583
|
|
20250122,132000,573036571750,23950,23900,23950,23850,130245
|
|
20250122,131900,569922714250,23900,23850,23900,23850,15158
|
|
20250122,131800,569560981850,23850,23850,23900,23850,8300
|
|
20250122,131700,569362839600,23900,23900,23900,23850,6653
|
|
20250122,131600,569204014050,23900,23850,23900,23850,8588
|
|
20250122,131500,568999016400,23850,23900,23900,23850,12742
|
|
20250122,131400,568694763350,23900,23900,23900,23850,8484
|
|
20250122,131300,568492217300,23900,23850,23900,23850,11460
|
|
20250122,131200,568218423550,23850,23850,23900,23800,17255
|
|
20250122,131100,567806837600,23850,23850,23900,23850,32852
|
|
20250122,131000,567023220850,23900,23850,23900,23850,9709
|
|
20250122,130900,566791470900,23850,23900,23900,23850,8604
|
|
20250122,130800,566586168450,23900,23900,23900,23850,5961
|
|
20250122,130700,566443850950,23900,23850,23900,23850,7892
|
|
20250122,130600,566255440050,23850,23900,23900,23850,9385
|
|
20250122,130500,566031401100,23850,23850,23900,23850,8214
|
|
20250122,130400,565835295950,23900,23850,23900,23850,10169
|
|
20250122,130300,565592454100,23850,23900,23900,23850,11488
|
|
20250122,130200,565318022200,23900,23900,23900,23850,14441
|
|
20250122,130100,564973054900,23900,23950,23950,23850,19407
|
|
20250122,130000,564509105700,23900,23950,23950,23900,8119
|
|
20250122,125900,564314931200,23950,23950,23950,23900,14122
|
|
20250122,125800,563977285000,23950,23900,23950,23900,12595
|
|
20250122,125700,563676123700,23900,23950,23950,23900,14672
|
|
20250122,125600,563325366500,23950,23950,23950,23900,5764
|
|
20250122,125500,563187513300,23950,23900,23950,23900,9767
|
|
20250122,125400,562953816350,23900,23950,23950,23900,10731
|
|
20250122,125300,562697271400,23950,23850,23950,23850,42414
|
|
20250122,125200,561683692950,23900,23850,23900,23850,23855
|
|
20250122,125100,561113789050,23850,23850,23900,23850,6478
|
|
20250122,125000,560959201500,23850,23850,23900,23850,8995
|
|
20250122,124900,560744533100,23900,23900,23950,23850,14153
|
|
20250122,124800,560406312300,23950,23950,23950,23900,10532
|
|
20250122,124700,560154496700,23950,23950,23950,23900,9818
|
|
20250122,124600,559919787750,23900,23900,23950,23900,8433
|
|
20250122,124500,559718007700,23900,23900,23950,23850,9004
|
|
20250122,124400,559502803200,23900,23850,23950,23850,22413
|
|
20250122,124300,558967202400,23900,23900,23950,23850,9110
|
|
20250122,124200,558749441800,23900,23950,23950,23900,8378
|
|
20250122,124100,558549132200,23950,23900,23950,23850,14004
|
|
20250122,124000,558214356300,23900,23900,23950,23850,23808
|
|
20250122,123900,557645350100,23900,23950,23950,23850,18924
|
|
20250122,123800,557192959550,23900,23900,23950,23850,56192
|
|
20250122,123700,555849832250,23900,23950,23950,23900,9251
|
|
20250122,123600,555628666550,23950,23900,23950,23900,9648
|
|
20250122,123500,555397995600,23900,23900,23950,23900,7688
|
|
20250122,123400,555214167750,23950,23950,23950,23900,7889
|
|
20250122,123300,555025467100,23950,23950,23950,23900,8047
|
|
20250122,123200,554832951450,23950,23950,23950,23900,11296
|
|
20250122,123100,554562583300,23950,23900,23950,23900,9208
|
|
20250122,123000,554342175350,23900,23900,23950,23900,6208
|
|
20250122,122900,554193665550,23900,23950,23950,23900,5884
|
|
20250122,122800,554052924850,23950,23900,23950,23900,4965
|
|
20250122,122700,553934161350,23900,23900,23950,23900,12488
|
|
20250122,122600,553635401100,23900,23900,23950,23900,9430
|
|
20250122,122500,553409783350,23950,23950,23950,23900,10623
|
|
20250122,122400,553155853250,23950,23900,23950,23900,8422
|
|
20250122,122300,552954384450,23900,23850,23950,23850,46036
|
|
20250122,122200,551854165150,23850,23850,23900,23850,30444
|
|
20250122,122100,551128009450,23900,23850,23900,23850,33004
|
|
20250122,122000,550340819400,23850,23850,23900,23850,7978
|
|
20250122,121900,550150442300,23850,23850,23900,23850,29105
|
|
20250122,121800,549456101400,23900,23900,23950,23850,19180
|
|
20250122,121700,548997682850,23900,23950,23950,23850,23515
|
|
20250122,121600,548435667700,23900,23950,23950,23900,8477
|
|
20250122,121500,548232923750,23900,23900,23950,23900,21662
|
|
20250122,121400,547715117800,23900,23950,23950,23900,17464
|
|
20250122,121300,547297104350,23950,23950,23950,23900,20459
|
|
20250122,121200,546807343600,23950,23850,23950,23850,26679
|
|
20250122,121100,546169654650,23850,23900,23950,23850,23961
|
|
20250122,121000,545597017900,23900,23900,23950,23850,37294
|
|
20250122,120900,544705585000,23900,23900,23900,23850,23753
|
|
20250122,120800,544138141800,23900,23850,23900,23850,10292
|
|
20250122,120700,543892515650,23850,24000,24000,23850,144984
|
|
20250122,120600,540423480350,23950,23950,24000,23950,10840
|
|
20250122,120500,540163528600,24000,23950,24000,23950,16787
|
|
20250122,120400,539761137900,24000,24000,24000,23950,34465
|
|
20250122,120300,538934829400,23950,24000,24000,23950,12890
|
|
20250122,120200,538625759900,23950,24000,24000,23950,23117
|
|
20250122,120100,538071090100,23950,23950,24000,23950,32884
|
|
20250122,120000,537282553250,24000,23900,24000,23900,173510
|
|
20250122,115900,533126612850,23900,23900,23950,23900,71796
|
|
20250122,115800,531407278250,23950,23900,23950,23900,9997
|
|
20250122,115700,531168135350,23900,23900,23950,23900,14293
|
|
20250122,115600,530826338450,23950,23900,23950,23900,9385
|
|
20250122,115500,530601805300,23900,23950,23950,23900,22253
|
|
20250122,115400,530069689150,23900,23950,23950,23900,16904
|
|
20250122,115300,529665454000,23950,23950,23950,23900,22313
|
|
20250122,115200,529131649200,23900,23950,23950,23900,14549
|
|
20250122,115100,528783683300,23950,23950,23950,23900,8395
|
|
20250122,115000,528582798500,23900,23900,23950,23900,55529
|
|
20250122,114900,527255390600,23900,23950,23950,23900,20048
|
|
20250122,114800,526775463700,23950,23900,23950,23850,180070
|
|
20250122,114700,522471614000,23900,23900,23900,23850,6164
|
|
20250122,114600,522324383150,23850,23900,23900,23850,18167
|
|
20250122,114500,521890806600,23900,23900,23900,23850,8315
|
|
20250122,114400,521692185350,23900,23900,23900,23850,14504
|
|
20250122,114300,521345661250,23850,23850,23900,23850,9906
|
|
20250122,114200,521109098100,23900,23900,23900,23850,9435
|
|
20250122,114100,520883706750,23900,23850,23900,23850,15009
|
|
20250122,114000,520525264000,23900,23900,23900,23850,7570
|
|
20250122,113900,520344536100,23900,23850,23900,23850,8356
|
|
20250122,113800,520145082750,23850,23900,23900,23850,7002
|
|
20250122,113700,519977943950,23850,23850,23900,23850,6415
|
|
20250122,113600,519824750600,23850,23850,23900,23850,8026
|
|
20250122,113500,519633197350,23850,23850,23900,23850,15341
|
|
20250122,113400,519266903950,23900,23850,23900,23850,5969
|
|
20250122,113300,519124395050,23900,23850,23900,23850,7262
|
|
20250122,113200,518950977600,23850,23850,23900,23850,14612
|
|
20250122,113100,518602311750,23850,23850,23900,23800,47540
|
|
20250122,113000,517468298350,23850,23750,23850,23750,81817
|
|
20250122,112900,515518993800,23800,23800,23850,23750,91437
|
|
20250122,112800,513342614600,23850,23850,23850,23800,11283
|
|
20250122,112700,513073799250,23850,23850,23850,23800,23203
|
|
20250122,112600,512521181500,23800,23850,23850,23800,11596
|
|
20250122,112500,512245051350,23800,23850,23850,23800,14708
|
|
20250122,112400,511894666150,23800,23800,23850,23800,6161
|
|
20250122,112300,511747849100,23850,23800,23850,23800,5957
|
|
20250122,112200,511605849500,23800,23850,23850,23800,12517
|
|
20250122,112100,511307811450,23850,23850,23850,23800,6387
|
|
20250122,112000,511155690050,23850,23750,23850,23750,53197
|
|
20250122,111900,509889180950,23750,23750,23800,23750,19641
|
|
20250122,111800,509422558700,23800,23850,23850,23750,53044
|
|
20250122,111700,508160188700,23850,23850,23850,23800,12095
|
|
20250122,111600,507871996600,23800,23850,23850,23800,13944
|
|
20250122,111500,507539696150,23800,23850,23850,23800,16867
|
|
20250122,111400,507137838000,23850,23800,23850,23800,19285
|
|
20250122,111300,506678512900,23850,23850,23850,23800,35714
|
|
20250122,111200,505826837350,23800,23850,23850,23800,9404
|
|
20250122,111100,505602792150,23850,23850,23850,23800,89664
|
|
20250122,111000,503464813700,23850,23850,23850,23800,32482
|
|
20250122,110900,502690268750,23850,23800,23900,23750,214327
|
|
20250122,110800,497584570900,23800,23750,23800,23750,17114
|
|
20250122,110700,497177793800,23800,23750,23800,23700,20719
|
|
20250122,110600,496685605100,23750,23800,23800,23700,31361
|
|
20250122,110500,495940679900,23750,23800,23800,23700,77933
|
|
20250122,110400,494089501600,23750,23700,23800,23650,95062
|
|
20250122,110300,491832409800,23700,23700,23700,23650,11351
|
|
20250122,110200,491563593750,23700,23700,23700,23650,15935
|
|
20250122,110100,491186121000,23700,23650,23750,23600,144836
|
|
20250122,110000,487755615550,23600,23600,23650,23600,18435
|
|
20250122,105900,487320382750,23650,23650,23650,23550,126862
|
|
20250122,105800,484329874400,23600,23600,23650,23600,13040
|
|
20250122,105700,484021907000,23650,23600,23650,23600,26132
|
|
20250122,105600,483404813100,23600,23650,23650,23600,13901
|
|
20250122,105500,483076538950,23600,23550,23650,23550,32896
|
|
20250122,105400,482300322500,23600,23600,23650,23550,32500
|
|
20250122,105300,481533366800,23600,23550,23650,23550,33711
|
|
20250122,105200,480737888350,23550,23600,23600,23550,26186
|
|
20250122,105100,480120332550,23600,23550,23600,23550,11457
|
|
20250122,105000,479850215750,23550,23650,23650,23550,91256
|
|
20250122,104900,477694258450,23650,23500,23650,23500,73623
|
|
20250122,104800,475958282100,23550,23500,23550,23500,17242
|
|
20250122,104700,475552855950,23500,23550,23550,23500,20683
|
|
20250122,104600,475066470800,23500,23550,23550,23450,271443
|
|
20250122,104500,468689478450,23550,23550,23600,23500,66961
|
|
20250122,104400,467113444500,23600,23600,23600,23550,20842
|
|
20250122,104300,466622263500,23600,23600,23600,23550,44654
|
|
20250122,104200,465570498800,23550,23600,23650,23550,34193
|
|
20250122,104100,464764004400,23600,23600,23650,23600,21197
|
|
20250122,104000,464263316150,23600,23650,23700,23600,43793
|
|
20250122,103900,463227567550,23700,23700,23750,23650,22984
|
|
20250122,103800,462683032800,23700,23700,23700,23650,35090
|
|
20250122,103700,461852038700,23700,23650,23700,23600,33268
|
|
20250122,103600,461064958650,23600,23550,23650,23550,93003
|
|
20250122,103500,458872780100,23550,23600,23650,23550,121554
|
|
20250122,103400,456004753300,23600,23650,23650,23600,18277
|
|
20250122,103300,455573052450,23600,23650,23650,23600,15190
|
|
20250122,103200,455214200300,23650,23600,23650,23600,43151
|
|
20250122,103100,454195198550,23600,23650,23700,23600,149244
|
|
20250122,103000,450665857650,23650,23650,23700,23650,19681
|
|
20250122,102900,450199939600,23650,23650,23700,23600,59091
|
|
20250122,102800,448802051900,23700,23650,23700,23600,56813
|
|
20250122,102700,447459134100,23650,23700,23750,23600,92020
|
|
20250122,102600,445280884900,23700,23750,23750,23700,68918
|
|
20250122,102500,443647443200,23700,23800,23850,23700,109258
|
|
20250122,102400,441051410300,23850,23800,23850,23800,16655
|
|
20250122,102300,440654558250,23800,23850,23850,23800,13662
|
|
20250122,102200,440328870700,23850,23850,23850,23800,25150
|
|
20250122,102100,439729486250,23850,23850,23850,23800,12189
|
|
20250122,102000,439439159300,23850,23900,23900,23800,25379
|
|
20250122,101900,438833878100,23850,23900,23950,23850,60420
|
|
20250122,101800,437390017850,23950,23950,23950,23900,25577
|
|
20250122,101700,436777761150,23950,23900,23950,23850,84676
|
|
20250122,101600,434753860000,23900,23800,23900,23800,110601
|
|
20250122,101500,432114781600,23850,23800,23850,23800,21833
|
|
20250122,101400,431594861900,23850,23900,23900,23800,61339
|
|
20250122,101300,430132360150,23900,23850,23900,23850,23800
|
|
20250122,101200,429564392500,23850,23900,23900,23850,25658
|
|
20250122,101100,428951952100,23900,23900,23900,23850,50435
|
|
20250122,101000,427746780550,23900,23900,23900,23850,33094
|
|
20250122,100900,426956282950,23850,23850,23900,23850,26155
|
|
20250122,100800,426331587500,23900,23850,23900,23850,24975
|
|
20250122,100700,425735134450,23850,23900,23950,23850,202031
|
|
20250122,100600,420905652750,23900,23850,23900,23800,136189
|
|
20250122,100500,417655760500,23850,23700,23850,23700,179839
|
|
20250122,100400,413379275750,23750,23700,23750,23700,28309
|
|
20250122,100300,412707827350,23700,23750,23750,23700,12904
|
|
20250122,100200,412401677900,23700,23750,23800,23700,159998
|
|
20250122,100100,408601961450,23750,23650,23750,23600,130842
|
|
20250122,100000,405504163500,23600,23600,23650,23550,215968
|
|
20250122,095900,400408052150,23600,23700,23700,23600,111735
|
|
20250122,095800,397765414650,23700,23650,23700,23650,62042
|
|
20250122,095700,396296473250,23650,23700,23750,23650,103202
|
|
20250122,095600,393851746050,23700,23750,23800,23700,102405
|
|
20250122,095500,391420844850,23750,23750,23800,23750,39775
|
|
20250122,095400,390475353350,23750,23850,23850,23750,47121
|
|
20250122,095300,389353840050,23800,23800,23850,23750,49157
|
|
20250122,095200,388183597300,23800,23800,23850,23800,94644
|
|
20250122,095100,385927878950,23850,23850,23850,23800,50416
|
|
20250122,095000,384727636750,23850,23850,23850,23800,25522
|
|
20250122,094900,384119557100,23850,23850,23850,23800,37545
|
|
20250122,094800,383224886800,23800,23750,23850,23700,87395
|
|
20250122,094700,381147945250,23750,23900,23900,23700,173310
|
|
20250122,094600,377025726000,23900,23800,23900,23800,206868
|
|
20250122,094500,372092934550,23800,23850,23850,23800,41136
|
|
20250122,094400,371113308400,23850,23800,23850,23800,43936
|
|
20250122,094300,370067161900,23800,23850,23850,23800,41687
|
|
20250122,094200,369074210550,23850,23750,23850,23750,69498
|
|
20250122,094100,367420562600,23800,23800,23800,23700,90527
|
|
20250122,094000,365270699600,23750,23900,23900,23700,165267
|
|
20250122,093900,361341704950,23900,23900,23900,23850,33795
|
|
20250122,093800,360535407600,23900,23900,23900,23850,73310
|
|
20250122,093700,358785794550,23850,23800,23900,23800,91821
|
|
20250122,093600,356597692300,23800,23950,23950,23800,105308
|
|
20250122,093500,354084291450,23900,23900,23950,23850,53538
|
|
20250122,093400,352803847350,23900,23800,23950,23800,179618
|
|
20250122,093300,348510761800,23850,23750,23850,23750,123672
|
|
20250122,093200,345566810100,23750,23750,23800,23700,170537
|
|
20250122,093100,341516088850,23800,23900,23950,23750,289898
|
|
20250122,093000,334611010300,23900,24100,24100,23850,266250
|
|
20250122,092900,328221878000,24050,24050,24100,24000,87703
|
|
20250122,092800,326112343400,24050,24100,24100,24000,189078
|
|
20250122,092700,321564692350,24100,23950,24100,23900,305980
|
|
20250122,092600,314224329750,23900,23950,24000,23900,140232
|
|
20250122,092500,310867817700,23950,24050,24050,23900,234385
|
|
20250122,092400,305247304900,24050,24150,24150,24000,202168
|
|
20250122,092300,300383810800,24150,24200,24250,24100,213719
|
|
20250122,092200,295219057200,24150,24150,24250,24100,740169
|
|
20250122,092100,277309074950,24150,24150,24150,24100,218241
|
|
20250122,092000,272040536950,24150,23950,24200,23900,1371285
|
|
20250122,091900,239048802450,23950,23950,23950,23900,141554
|
|
20250122,091800,235660623750,23950,23800,23950,23750,264693
|
|
20250122,091700,229341340800,23750,23800,23900,23750,189222
|
|
20250122,091600,224833598600,23800,23950,23950,23750,224728
|
|
20250122,091500,219478851000,23950,23950,24000,23850,267626
|
|
20250122,091400,213069272250,23950,23950,24000,23850,289784
|
|
20250122,091300,206129879150,23950,23900,24000,23850,386477
|
|
20250122,091200,196878250800,23850,23700,23900,23600,701362
|
|
20250122,091100,180187470050,23700,23750,23850,23650,424759
|
|
20250122,091000,170104537750,23750,23950,24000,23700,299624
|
|
20250122,090900,162958254350,23950,24050,24100,23800,460779
|
|
20250122,090800,151928263200,24100,24000,24200,24000,500032
|
|
20250122,090700,139866521000,24000,23950,24100,23850,899401
|
|
20250122,090600,118297039300,23950,23650,24000,23600,1013863
|
|
20250122,090500,94143949500,23650,23750,23750,23550,429606
|
|
20250122,090400,83985034800,23750,23250,23800,23250,1189047
|
|
20250122,090300,56035629400,23250,23200,23300,23100,360195
|
|
20250122,090200,47678519300,23200,23100,23400,23100,619447
|
|
20250122,090100,33273293200,23100,22600,23150,22550,982145
|
|
20250122,090000,10754038050,22600,22550,22700,22500,476444
|