627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,192400,5149311050,22250,22250,22250,22250,5123
|
|
20250121,192300,5149311050,22250,22250,22250,22250,0
|
|
20250121,192200,5149311050,22250,22250,22250,22250,0
|
|
20250121,192100,5149311050,22250,22250,22250,22250,0
|
|
20250121,192000,5149311050,22250,22250,22250,22250,0
|
|
20250121,191900,5149311050,22250,22250,22250,22250,0
|
|
20250121,191800,5149311050,22250,22250,22250,22250,0
|
|
20250121,191700,5149311050,22250,22250,22250,22250,0
|
|
20250121,191600,5149311050,22250,22250,22250,22250,0
|
|
20250121,191500,5149311050,22250,22250,22250,22250,0
|
|
20250121,191400,5149311050,22250,22250,22250,22250,0
|
|
20250121,191300,5149311050,22250,22250,22250,22250,0
|
|
20250121,191200,5149311050,22250,22250,22250,22250,0
|
|
20250121,191100,5149311050,22250,22250,22250,22250,0
|
|
20250121,191000,5149311050,22250,22250,22250,22250,0
|
|
20250121,190900,5149311050,22250,22250,22250,22250,0
|
|
20250121,190800,5149311050,22250,22250,22250,22250,0
|
|
20250121,190700,5149311050,22250,22250,22250,22250,0
|
|
20250121,190600,5149311050,22250,22250,22250,22250,0
|
|
20250121,190500,5149311050,22250,22250,22250,22250,0
|
|
20250121,190400,5149311050,22250,22250,22250,22250,0
|
|
20250121,190300,5149311050,22250,22250,22250,22250,0
|
|
20250121,190200,5149311050,22250,22250,22250,22250,0
|
|
20250121,190100,5149311050,22250,22250,22250,22250,0
|
|
20250121,190000,5149311050,22250,22250,22250,22250,0
|
|
20250121,185900,5149311050,22250,22250,22250,22250,0
|
|
20250121,185800,5149311050,22250,22250,22250,22250,0
|
|
20250121,185700,5149311050,22250,22250,22250,22250,0
|
|
20250121,185600,5149311050,22250,22250,22250,22250,0
|
|
20250121,185500,5149311050,22250,22250,22250,22250,0
|
|
20250121,185400,5149311050,22250,22250,22250,22250,5123
|
|
20250121,185300,5149311050,22250,22250,22250,22250,0
|
|
20250121,185200,5149311050,22250,22250,22250,22250,0
|
|
20250121,185100,5149311050,22250,22250,22250,22250,0
|
|
20250121,185000,5149311050,22250,22250,22250,22250,0
|
|
20250121,184900,5149311050,22250,22250,22250,22250,0
|
|
20250121,184800,5149311050,22250,22250,22250,22250,0
|
|
20250121,184700,5149311050,22250,22250,22250,22250,0
|
|
20250121,184600,5149311050,22250,22250,22250,22250,0
|
|
20250121,184500,5149311050,22250,22250,22250,22250,0
|
|
20250121,184400,5149311050,22250,22250,22250,22250,0
|
|
20250121,184300,5149311050,22250,22250,22250,22250,0
|
|
20250121,184200,5149311050,22250,22250,22250,22250,0
|
|
20250121,184100,5149311050,22250,22250,22250,22250,0
|
|
20250121,184000,5149311050,22250,22250,22250,22250,0
|
|
20250121,183900,5149311050,22250,22250,22250,22250,0
|
|
20250121,183800,5149311050,22250,22250,22250,22250,0
|
|
20250121,183700,5149311050,22250,22250,22250,22250,0
|
|
20250121,183600,5149311050,22250,22250,22250,22250,0
|
|
20250121,183500,5149311050,22250,22250,22250,22250,0
|
|
20250121,183400,5149311050,22250,22250,22250,22250,0
|
|
20250121,183300,5149311050,22250,22250,22250,22250,0
|
|
20250121,183200,5149311050,22250,22250,22250,22250,0
|
|
20250121,183100,5149311050,22250,22250,22250,22250,0
|
|
20250121,183000,5149311050,22250,22250,22250,22250,0
|
|
20250121,182900,5149311050,22250,22250,22250,22250,0
|
|
20250121,182800,5149311050,22250,22250,22250,22250,0
|
|
20250121,182700,5149311050,22250,22250,22250,22250,0
|
|
20250121,182600,5149311050,22250,22250,22250,22250,0
|
|
20250121,182500,5149311050,22250,22250,22250,22250,0
|
|
20250121,182400,5149311050,22250,22250,22250,22250,5123
|
|
20250121,182300,5149311050,22250,22250,22250,22250,0
|
|
20250121,182200,5149311050,22250,22250,22250,22250,0
|
|
20250121,182100,5149311050,22250,22250,22250,22250,0
|
|
20250121,182000,5149311050,22250,22250,22250,22250,0
|
|
20250121,181900,5149311050,22250,22250,22250,22250,0
|
|
20250121,181800,5149311050,22250,22250,22250,22250,0
|
|
20250121,181700,5149311050,22250,22250,22250,22250,0
|
|
20250121,181600,5149311050,22250,22250,22250,22250,0
|
|
20250121,181500,5149311050,22250,22250,22250,22250,0
|
|
20250121,181400,5149311050,22250,22250,22250,22250,0
|
|
20250121,181300,5149311050,22250,22250,22250,22250,0
|
|
20250121,181200,5149311050,22250,22250,22250,22250,0
|
|
20250121,181100,5149311050,22250,22250,22250,22250,0
|
|
20250121,181000,5149311050,22250,22250,22250,22250,0
|
|
20250121,180900,5149311050,22250,22250,22250,22250,0
|
|
20250121,180800,5149311050,22250,22250,22250,22250,0
|
|
20250121,180700,5149311050,22250,22250,22250,22250,0
|
|
20250121,180600,5149311050,22250,22250,22250,22250,0
|
|
20250121,180500,5149311050,22250,22250,22250,22250,0
|
|
20250121,180400,5149311050,22250,22250,22250,22250,0
|
|
20250121,180300,5149311050,22250,22250,22250,22250,0
|
|
20250121,180200,5149311050,22250,22250,22250,22250,0
|
|
20250121,180100,5149311050,22250,22250,22250,22250,0
|
|
20250121,180000,5149311050,22250,22250,22250,22250,0
|
|
20250121,175900,5149311050,22250,22250,22250,22250,0
|
|
20250121,175800,5149311050,22250,22250,22250,22250,0
|
|
20250121,175700,5149311050,22250,22250,22250,22250,0
|
|
20250121,175600,5149311050,22250,22250,22250,22250,0
|
|
20250121,175500,5149311050,22250,22250,22250,22250,0
|
|
20250121,175400,5149311050,22250,22250,22250,22250,5123
|
|
20250121,175300,5149311050,22250,22250,22250,22250,0
|
|
20250121,175200,5149311050,22250,22250,22250,22250,0
|
|
20250121,175100,5149311050,22250,22250,22250,22250,0
|
|
20250121,175000,5149311050,22250,22250,22250,22250,0
|
|
20250121,174900,5149311050,22250,22250,22250,22250,0
|
|
20250121,174800,5149311050,22250,22250,22250,22250,0
|
|
20250121,174700,5149311050,22250,22250,22250,22250,0
|
|
20250121,174600,5149311050,22250,22250,22250,22250,0
|
|
20250121,174500,5149311050,22250,22250,22250,22250,0
|
|
20250121,174400,5149311050,22250,22250,22250,22250,0
|
|
20250121,174300,5149311050,22250,22250,22250,22250,0
|
|
20250121,174200,5149311050,22250,22250,22250,22250,0
|
|
20250121,174100,5149311050,22250,22250,22250,22250,0
|
|
20250121,174000,5149311050,22250,22250,22250,22250,0
|
|
20250121,173900,5149311050,22250,22250,22250,22250,0
|
|
20250121,173800,5149311050,22250,22250,22250,22250,0
|
|
20250121,173700,5149311050,22250,22250,22250,22250,0
|
|
20250121,173600,5149311050,22250,22250,22250,22250,0
|
|
20250121,173500,5149311050,22250,22250,22250,22250,0
|
|
20250121,173400,5149311050,22250,22250,22250,22250,0
|
|
20250121,173300,5149311050,22250,22250,22250,22250,0
|
|
20250121,173200,5149311050,22250,22250,22250,22250,0
|
|
20250121,173100,5149311050,22250,22250,22250,22250,0
|
|
20250121,173000,5149311050,22250,22250,22250,22250,0
|
|
20250121,172900,5149311050,22250,22250,22250,22250,0
|
|
20250121,172800,5149311050,22250,22250,22250,22250,0
|
|
20250121,172700,5149311050,22250,22250,22250,22250,0
|
|
20250121,172600,5149311050,22250,22250,22250,22250,0
|
|
20250121,172500,5149311050,22250,22250,22250,22250,0
|
|
20250121,172400,5149311050,22250,22250,22250,22250,5123
|
|
20250121,172300,5149311050,22250,22250,22250,22250,0
|
|
20250121,172200,5149311050,22250,22250,22250,22250,0
|
|
20250121,172100,5149311050,22250,22250,22250,22250,0
|
|
20250121,172000,5149311050,22250,22250,22250,22250,0
|
|
20250121,171900,5149311050,22250,22250,22250,22250,0
|
|
20250121,171800,5149311050,22250,22250,22250,22250,0
|
|
20250121,171700,5149311050,22250,22250,22250,22250,0
|
|
20250121,171600,5149311050,22250,22250,22250,22250,0
|
|
20250121,171500,5149311050,22250,22250,22250,22250,0
|
|
20250121,171400,5149311050,22250,22250,22250,22250,0
|
|
20250121,171300,5149311050,22250,22250,22250,22250,0
|
|
20250121,171200,5149311050,22250,22250,22250,22250,0
|
|
20250121,171100,5149311050,22250,22250,22250,22250,0
|
|
20250121,171000,5149311050,22250,22250,22250,22250,0
|
|
20250121,170900,5149311050,22250,22250,22250,22250,0
|
|
20250121,170800,5149311050,22250,22250,22250,22250,0
|
|
20250121,170700,5149311050,22250,22250,22250,22250,0
|
|
20250121,170600,5149311050,22250,22250,22250,22250,0
|
|
20250121,170500,5149311050,22250,22250,22250,22250,0
|
|
20250121,170400,5149311050,22250,22250,22250,22250,0
|
|
20250121,170300,5149311050,22250,22250,22250,22250,0
|
|
20250121,170200,5149311050,22250,22250,22250,22250,0
|
|
20250121,170100,5149311050,22250,22250,22250,22250,0
|
|
20250121,170000,5149311050,22250,22250,22250,22250,0
|
|
20250121,165900,5149311050,22250,22250,22250,22250,0
|
|
20250121,165800,5149311050,22250,22250,22250,22250,0
|
|
20250121,165700,5149311050,22250,22250,22250,22250,0
|
|
20250121,165600,5149311050,22250,22250,22250,22250,0
|
|
20250121,165500,5149311050,22250,22250,22250,22250,0
|
|
20250121,165400,5149311050,22250,22250,22250,22250,5123
|
|
20250121,165300,5149311050,22250,22250,22250,22250,0
|
|
20250121,165200,5149311050,22250,22250,22250,22250,0
|
|
20250121,165100,5149311050,22250,22250,22250,22250,0
|
|
20250121,165000,5149311050,22250,22250,22250,22250,0
|
|
20250121,164900,5149311050,22250,22250,22250,22250,0
|
|
20250121,164800,5149311050,22250,22250,22250,22250,0
|
|
20250121,164700,5149311050,22250,22250,22250,22250,0
|
|
20250121,164600,5149311050,22250,22250,22250,22250,0
|
|
20250121,164500,5149311050,22250,22250,22250,22250,0
|
|
20250121,164400,5149311050,22250,22250,22250,22250,0
|
|
20250121,164300,5149311050,22250,22250,22250,22250,0
|
|
20250121,164200,5149311050,22250,22250,22250,22250,0
|
|
20250121,164100,5149311050,22250,22250,22250,22250,0
|
|
20250121,164000,5149311050,22250,22250,22250,22250,0
|
|
20250121,163900,5149311050,22250,22250,22250,22250,0
|
|
20250121,163800,5149311050,22250,22250,22250,22250,0
|
|
20250121,163700,5149311050,22250,22250,22250,22250,0
|
|
20250121,163600,5149311050,22250,22250,22250,22250,0
|
|
20250121,163500,5149311050,22250,22250,22250,22250,0
|
|
20250121,163400,5149311050,22250,22250,22250,22250,0
|
|
20250121,163300,5149311050,22250,22250,22250,22250,0
|
|
20250121,163200,5149311050,22250,22250,22250,22250,0
|
|
20250121,163100,5149311050,22250,22250,22250,22250,0
|
|
20250121,163000,5149311050,22250,22250,22250,22250,0
|
|
20250121,162900,5149311050,22250,22250,22250,22250,0
|
|
20250121,162800,5149311050,22250,22250,22250,22250,0
|
|
20250121,162700,5149311050,22250,22250,22250,22250,0
|
|
20250121,162600,5149311050,22250,22250,22250,22250,0
|
|
20250121,162500,5149311050,22250,22250,22250,22250,0
|
|
20250121,162400,5149311050,22250,22250,22250,22250,5123
|
|
20250121,162300,5149311050,22250,22250,22250,22250,0
|
|
20250121,162200,5149311050,22250,22250,22250,22250,0
|
|
20250121,162100,5149311050,22250,22250,22250,22250,0
|
|
20250121,162000,5149311050,22250,22250,22250,22250,0
|
|
20250121,161900,5149311050,22250,22250,22250,22250,0
|
|
20250121,161800,5149311050,22250,22250,22250,22250,0
|
|
20250121,161700,5149311050,22250,22250,22250,22250,0
|
|
20250121,161600,5149311050,22250,22250,22250,22250,0
|
|
20250121,161500,5149311050,22250,22250,22250,22250,0
|
|
20250121,161400,5149311050,22250,22250,22250,22250,0
|
|
20250121,161300,5149311050,22250,22250,22250,22250,0
|
|
20250121,161200,5149311050,22250,22250,22250,22250,0
|
|
20250121,161100,5149311050,22250,22250,22250,22250,0
|
|
20250121,161000,5149311050,22250,22250,22250,22250,0
|
|
20250121,160900,5149311050,22250,22250,22250,22250,0
|
|
20250121,160800,5149311050,22250,22250,22250,22250,0
|
|
20250121,160700,5149311050,22250,22250,22250,22250,0
|
|
20250121,160600,5149311050,22250,22250,22250,22250,0
|
|
20250121,160500,5149311050,22250,22250,22250,22250,0
|
|
20250121,160400,5149311050,22250,22250,22250,22250,0
|
|
20250121,160300,5149311050,22250,22250,22250,22250,0
|
|
20250121,160200,5149311050,22250,22250,22250,22250,0
|
|
20250121,160100,5149311050,22250,22250,22250,22250,0
|
|
20250121,160000,5149311050,22250,22250,22250,22250,0
|
|
20250121,155900,5149311050,22250,22250,22250,22250,0
|
|
20250121,155800,5149311050,22250,22250,22250,22250,0
|
|
20250121,155700,5149311050,22250,22250,22250,22250,0
|
|
20250121,155600,5149311050,22250,22250,22250,22250,0
|
|
20250121,155500,5149311050,22250,22250,22250,22250,0
|
|
20250121,155400,5149311050,22250,22250,22250,22250,5123
|
|
20250121,155300,5149311050,22250,22250,22250,22250,0
|
|
20250121,155200,5149311050,22250,22250,22250,22250,0
|
|
20250121,155100,5149311050,22250,22250,22250,22250,0
|
|
20250121,155000,5149311050,22250,22250,22250,22250,0
|
|
20250121,154900,5149311050,22250,22250,22250,22250,0
|
|
20250121,154800,5149311050,22250,22250,22250,22250,0
|
|
20250121,154700,5149311050,22250,22250,22250,22250,0
|
|
20250121,154600,5149311050,22250,22250,22250,22250,0
|
|
20250121,154500,5149311050,22250,22250,22250,22250,0
|
|
20250121,154400,5149311050,22250,22250,22250,22250,0
|
|
20250121,154300,5149311050,22250,22250,22250,22250,0
|
|
20250121,154200,5149311050,22250,22250,22250,22250,0
|
|
20250121,154100,5149311050,22250,22250,22250,22250,0
|
|
20250121,154000,5149311050,22250,22250,22250,22250,0
|
|
20250121,153900,5149311050,22250,22250,22250,22250,0
|
|
20250121,153800,5149311050,22250,22250,22250,22250,0
|
|
20250121,153700,5149311050,22250,22250,22250,22250,0
|
|
20250121,153600,5149311050,22250,22250,22250,22250,0
|
|
20250121,153500,5149311050,22250,22250,22250,22250,0
|
|
20250121,153400,5149311050,22250,22250,22250,22250,0
|
|
20250121,153300,5149311050,22250,22250,22250,22250,0
|
|
20250121,153200,5149311050,22250,22250,22250,22250,0
|
|
20250121,153100,5149311050,22250,22250,22250,22250,0
|
|
20250121,153000,5149311050,22250,22250,22250,22250,5123
|
|
20250121,152900,5035324300,22300,22300,22300,22300,0
|
|
20250121,152800,5035324300,22300,22300,22300,22300,0
|
|
20250121,152700,5035324300,22300,22300,22300,22300,0
|
|
20250121,152600,5035324300,22300,22300,22300,22300,0
|
|
20250121,152500,5035324300,22300,22300,22300,22300,0
|
|
20250121,152400,5035324300,22300,22300,22300,22300,0
|
|
20250121,152300,5035324300,22300,22300,22300,22300,0
|
|
20250121,152200,5035324300,22300,22300,22300,22300,0
|
|
20250121,152100,5035324300,22300,22300,22300,22300,0
|
|
20250121,152000,5035324300,22300,22300,22300,22300,0
|
|
20250121,151900,5035324300,22300,22200,22300,22200,315
|
|
20250121,151800,5028312650,22300,22250,22300,22200,331
|
|
20250121,151700,5020947950,22200,22200,22300,22200,560
|
|
20250121,151600,5008487850,22250,22200,22250,22200,243
|
|
20250121,151500,5003082750,22250,22250,22250,22200,500
|
|
20250121,151400,4991966900,22250,22300,22350,22200,824
|
|
20250121,151300,4973627200,22300,22300,22350,22250,512
|
|
20250121,151200,4962220700,22300,22300,22300,22250,658
|
|
20250121,151100,4947574600,22350,22300,22350,22250,399
|
|
20250121,151000,4938677250,22300,22300,22300,22250,359
|
|
20250121,150900,4930672000,22300,22250,22300,22250,823
|
|
20250121,150800,4912342250,22300,22250,22300,22250,213
|
|
20250121,150700,4907595200,22300,22250,22300,22250,239
|
|
20250121,150600,4902266250,22300,22250,22300,22250,150
|
|
20250121,150500,4898921950,22250,22300,22300,22250,160
|
|
20250121,150400,4895354300,22300,22300,22300,22250,171
|
|
20250121,150300,4891541200,22300,22250,22300,22250,73
|
|
20250121,150200,4889916850,22250,22250,22250,22250,71
|
|
20250121,150100,4888337100,22250,22250,22250,22250,73
|
|
20250121,150000,4886712850,22150,22200,22250,22150,412
|
|
20250121,145900,4877560950,22250,22250,22250,22250,1469
|
|
20250121,145800,4844875700,22250,22200,22250,22200,258
|
|
20250121,145700,4839147600,22200,22200,22200,22200,70
|
|
20250121,145600,4837593600,22150,22200,22200,22150,308
|
|
20250121,145500,4830764750,22150,22150,22250,22150,129
|
|
20250121,145400,4827897400,22250,22150,22250,22150,255
|
|
20250121,145300,4822238650,22200,22250,22250,22150,84
|
|
20250121,145200,4820374600,22150,22200,22250,22150,1196
|
|
20250121,145100,4793828450,22200,22150,22200,22150,158
|
|
20250121,145000,4790323800,22150,22150,22150,22100,691
|
|
20250121,144900,4775027050,22100,22100,22150,22050,498
|
|
20250121,144800,4764016350,22150,22150,22150,22050,276
|
|
20250121,144700,4757907850,22150,22100,22150,22050,151
|
|
20250121,144600,4754571300,22150,22150,22150,22050,94
|
|
20250121,144500,4752493050,22100,22050,22150,22050,186
|
|
20250121,144400,4748388700,22150,22000,22150,22000,124
|
|
20250121,144300,4745652450,22100,22100,22150,22000,294
|
|
20250121,144200,4739161650,22100,22100,22100,22000,675
|
|
20250121,144100,4724279450,22000,22100,22100,22000,106
|
|
20250121,144000,4721940150,22000,22000,22100,22000,293
|
|
20250121,143900,4715488050,22050,22000,22100,22000,215
|
|
20250121,143800,4710741200,22000,22000,22100,22000,419
|
|
20250121,143700,4701502000,22000,22000,22000,22000,552
|
|
20250121,143600,4689358000,22050,22000,22050,21950,2200
|
|
20250121,143500,4640962550,22000,22000,22100,22000,263
|
|
20250121,143400,4635169150,22000,22050,22100,22000,211
|
|
20250121,143300,4630519300,22000,22100,22100,22000,212
|
|
20250121,143200,4625852000,22100,22100,22100,22000,154
|
|
20250121,143100,4622456250,22100,22050,22100,22000,1308
|
|
20250121,143000,4593611000,22100,22050,22100,22050,2028
|
|
20250121,142900,4548889750,22100,22050,22100,22000,1126
|
|
20250121,142800,4524061050,22100,22100,22100,22000,1395
|
|
20250121,142700,4493303150,22000,22000,22100,22000,295
|
|
20250121,142600,4486803350,22050,22150,22150,22000,135
|
|
20250121,142500,4483832400,22100,22100,22100,22000,2390
|
|
20250121,142400,4431033350,22100,22000,22100,22000,324
|
|
20250121,142300,4423901250,22100,22000,22100,22000,239
|
|
20250121,142200,4418628950,22000,22150,22150,22000,643
|
|
20250121,142100,4404444800,22100,22100,22100,22050,373
|
|
20250121,142000,4396206000,22150,22150,22150,22050,192
|
|
20250121,141900,4391963400,22100,22150,22200,22100,388
|
|
20250121,141800,4383377200,22150,22100,22150,22100,147
|
|
20250121,141700,4380127250,22100,22100,22100,22100,140
|
|
20250121,141600,4377033250,22200,22200,22200,22050,1951
|
|
20250121,141500,4333880950,22200,22200,22300,22100,2052
|
|
20250121,141400,4288452100,22300,22200,22300,22150,2872
|
|
20250121,141300,4224663900,22250,22250,22250,22250,161
|
|
20250121,141200,4221081650,22250,22200,22250,22200,488
|
|
20250121,141100,4210242750,22200,22250,22250,22200,808
|
|
20250121,141000,4192301450,22250,22200,22250,22150,155
|
|
20250121,140900,4188857600,22200,22200,22250,22150,485
|
|
20250121,140800,4178090350,22200,22250,22250,22200,147
|
|
20250121,140700,4174826000,22200,22200,22250,22150,5872
|
|
20250121,140600,4044477600,22200,22250,22250,22150,544
|
|
20250121,140500,4032420050,22250,22200,22250,22150,253
|
|
20250121,140400,4026805700,22200,22150,22200,22150,346
|
|
20250121,140300,4019141050,22150,22150,22200,22150,345
|
|
20250121,140200,4011485200,22200,22150,22200,22100,440
|
|
20250121,140100,4001731950,22150,22150,22200,22100,174
|
|
20250121,140000,3997874350,22150,22200,22200,22100,130
|
|
20250121,135900,3994996550,22200,22100,22200,22100,1442
|
|
20250121,135800,3963098800,22200,22200,22200,22100,170
|
|
20250121,135700,3959328050,22200,22150,22200,22100,300
|
|
20250121,135600,3952675200,22200,22200,22200,22100,117
|
|
20250121,135500,3950083850,22200,22150,22200,22100,377
|
|
20250121,135400,3941733700,22150,22150,22150,22100,105
|
|
20250121,135300,3939409800,22150,22100,22150,22050,1124
|
|
20250121,135200,3914568900,22100,22100,22150,22100,143
|
|
20250121,135100,3911407500,22150,22100,22150,22050,2147
|
|
20250121,135000,3863888200,22100,22100,22100,22050,160
|
|
20250121,134900,3860352250,22100,22050,22100,22050,132
|
|
20250121,134800,3857438600,22050,22100,22100,22050,58
|
|
20250121,134700,3856156850,22100,22000,22100,22000,149
|
|
20250121,134600,3852864050,22100,22100,22100,22050,843
|
|
20250121,134500,3834270300,22100,22100,22100,22050,218
|
|
20250121,134400,3829455450,22050,22050,22050,22050,98
|
|
20250121,134300,3827294550,22050,22050,22100,22050,374
|
|
20250121,134200,3819045350,22050,22050,22050,22050,38
|
|
20250121,134100,3818207450,22050,22050,22050,22050,202
|
|
20250121,134000,3813753350,22050,22050,22050,22050,165
|
|
20250121,133900,3810115100,22050,22050,22050,22000,100
|
|
20250121,133800,3807912850,22050,22050,22050,22000,592
|
|
20250121,133700,3794868750,22050,22050,22050,22050,97
|
|
20250121,133600,3792729900,22050,22050,22050,22000,2614
|
|
20250121,133500,3735116600,22000,22050,22050,22000,41
|
|
20250121,133400,3734212900,22050,22050,22100,22050,255
|
|
20250121,133300,3728587400,22100,22000,22100,22000,133
|
|
20250121,133200,3725651600,22000,22050,22050,22000,231
|
|
20250121,133100,3720563050,22000,22050,22050,22000,235
|
|
20250121,133000,3715385900,22050,22050,22050,22050,128
|
|
20250121,132900,3712563500,22050,22050,22050,22000,183
|
|
20250121,132800,3708532000,22050,22100,22100,22050,203
|
|
20250121,132700,3704052250,22050,22100,22100,22050,149
|
|
20250121,132600,3700764650,22050,22100,22100,22050,241
|
|
20250121,132500,3695447950,22050,22050,22100,22000,533
|
|
20250121,132400,3683689900,22000,22000,22000,21950,590
|
|
20250121,132300,3670728200,22000,21950,22000,21950,203
|
|
20250121,132200,3666264150,22000,22000,22000,22000,164
|
|
20250121,132100,3662656150,22000,22000,22000,22000,184
|
|
20250121,132000,3658608150,22000,22000,22000,21950,35
|
|
20250121,131900,3657838250,22000,22000,22000,22000,118
|
|
20250121,131800,3655242250,22000,22000,22000,22000,306
|
|
20250121,131700,3648510250,22000,21950,22000,21950,171
|
|
20250121,131600,3644751250,22000,22000,22000,22000,134
|
|
20250121,131500,3641803250,22000,22000,22000,21950,326
|
|
20250121,131400,3634646250,21950,22000,22050,21950,199
|
|
20250121,131300,3630267600,22000,22000,22000,22000,33
|
|
20250121,131200,3629541600,22000,22000,22000,21950,155
|
|
20250121,131100,3626133050,21950,21950,22000,21950,96
|
|
20250121,131000,3624024250,22000,22000,22000,22000,218
|
|
20250121,130900,3619228250,22000,22000,22000,22000,200
|
|
20250121,130800,3614828250,22000,22000,22050,22000,144
|
|
20250121,130700,3611659350,22000,22050,22050,22000,1771
|
|
20250121,130600,3572689250,22050,22050,22050,22000,156
|
|
20250121,130500,3569250800,22050,22050,22050,22000,575
|
|
20250121,130400,3556577950,21950,22050,22050,21950,699
|
|
20250121,130300,3541170450,22050,22050,22050,22050,185
|
|
20250121,130200,3537091200,22000,22000,22050,22000,101
|
|
20250121,130100,3534867600,22000,21950,22000,21950,74
|
|
20250121,130000,3533240550,21950,22000,22000,21950,349
|
|
20250121,125900,3525563700,22000,22000,22000,22000,209
|
|
20250121,125800,3520965700,22000,22000,22000,22000,44
|
|
20250121,125700,3519997700,22000,21950,22000,21950,151
|
|
20250121,125600,3516676750,21950,22000,22000,21950,415
|
|
20250121,125500,3507560600,22000,22000,22000,21950,58
|
|
20250121,125400,3506286000,22000,22000,22000,22000,229
|
|
20250121,125300,3501248000,22000,22000,22000,22000,132
|
|
20250121,125200,3498344000,22000,22050,22050,22000,513
|
|
20250121,125100,3487051950,22050,22000,22050,22000,43
|
|
20250121,125000,3486105250,22000,22000,22000,21950,1151
|
|
20250121,124900,3460786300,22000,22000,22000,22000,113
|
|
20250121,124800,3458300300,22000,22000,22000,22000,124
|
|
20250121,124700,3455572300,21950,22000,22000,21950,140
|
|
20250121,124600,3452492900,22000,22000,22000,21900,191
|
|
20250121,124500,3448295650,22000,22000,22000,22000,159
|
|
20250121,124400,3444797650,22000,22050,22050,22000,54
|
|
20250121,124300,3443609450,22000,22000,22050,22000,129
|
|
20250121,124200,3440770500,21950,22000,22050,21950,205
|
|
20250121,124100,3436256450,22000,22000,22000,21950,140
|
|
20250121,124000,3433176500,22000,22000,22000,21950,262
|
|
20250121,123900,3427416100,22000,22000,22000,22000,672
|
|
20250121,123800,3412632100,22000,22000,22000,22000,612
|
|
20250121,123700,3399168100,22000,22000,22000,22000,134
|
|
20250121,123600,3396220100,22000,22000,22000,22000,77
|
|
20250121,123500,3394526100,22000,22000,22000,21950,343
|
|
20250121,123400,3386983550,22000,22000,22000,22000,162
|
|
20250121,123300,3383419550,22000,22000,22000,22000,123
|
|
20250121,123200,3380713550,21950,22000,22000,21950,196
|
|
20250121,123100,3376404050,22000,22000,22000,21950,176
|
|
20250121,123000,3372534800,22000,22000,22000,22000,649
|
|
20250121,122900,3358256800,21950,22000,22000,21950,144
|
|
20250121,122800,3355093200,22000,22000,22000,21950,591
|
|
20250121,122700,3342093250,22000,22000,22000,22000,132
|
|
20250121,122600,3339189250,22000,22000,22000,22000,135
|
|
20250121,122500,3336219250,22000,22000,22000,21950,177
|
|
20250121,122400,3332326200,22000,22000,22000,21950,678
|
|
20250121,122300,3317414900,22000,22000,22000,22000,209
|
|
20250121,122200,3312816900,22000,22000,22000,22000,77
|
|
20250121,122100,3311122900,22000,22000,22000,21950,147
|
|
20250121,122000,3307890200,21900,22000,22000,21900,602
|
|
20250121,121900,3294690950,22000,22000,22000,21950,260
|
|
20250121,121800,3288977000,22000,21950,22000,21950,192
|
|
20250121,121700,3284757850,21950,21950,22000,21950,233
|
|
20250121,121600,3279642600,21950,21950,21950,21950,112
|
|
20250121,121500,3277184200,21950,21950,21950,21950,153
|
|
20250121,121400,3273825850,21950,22000,22000,21900,150
|
|
20250121,121300,3270532550,22000,21950,22000,21950,225
|
|
20250121,121200,3265593600,22000,21950,22000,21950,219
|
|
20250121,121100,3260783600,22000,21950,22000,21950,666
|
|
20250121,121000,3246156100,21950,21950,21950,21950,117
|
|
20250121,120900,3243587950,21950,21950,21950,21900,331
|
|
20250121,120800,3236324050,21950,21950,21950,21900,341
|
|
20250121,120700,3228840300,21950,21900,21950,21900,200
|
|
20250121,120600,3224459900,21900,21950,21950,21900,235
|
|
20250121,120500,3219308050,21950,21950,21950,21900,175
|
|
20250121,120400,3215467950,21950,21950,21950,21950,107
|
|
20250121,120300,3213119300,21950,21900,21950,21900,171
|
|
20250121,120200,3209369200,21900,21900,21950,21900,111
|
|
20250121,120100,3206938250,21900,21900,21900,21900,164
|
|
20250121,120000,3203346650,21900,21850,21950,21850,69
|
|
20250121,115900,3201836700,21900,21850,21900,21850,145
|
|
20250121,115800,3198662450,21900,21900,21950,21850,183
|
|
20250121,115700,3194653550,21900,21900,21950,21900,135
|
|
20250121,115600,3191696200,21850,21900,21900,21850,176
|
|
20250121,115500,3187844500,21900,21850,21950,21850,128
|
|
20250121,115400,3185040700,21900,21850,21950,21850,98
|
|
20250121,115300,3182896050,21950,21900,21950,21900,54
|
|
20250121,115200,3181713050,21900,21900,21900,21800,183
|
|
20250121,115100,3177712200,21850,21900,21950,21850,152
|
|
20250121,115000,3174382900,21900,21900,21950,21850,174
|
|
20250121,114900,3170574900,21950,21900,21950,21850,253
|
|
20250121,114800,3165035300,21900,21900,21950,21900,140
|
|
20250121,114700,3161968650,21850,21900,21900,21850,568
|
|
20250121,114600,3149551600,21900,21900,21900,21900,194
|
|
20250121,114500,3145303000,21950,21950,21950,21950,44
|
|
20250121,114400,3144337200,21900,21900,22000,21900,190
|
|
20250121,114300,3140171750,21900,21950,22000,21850,596
|
|
20250121,114200,3127078600,21850,21900,21950,21850,166
|
|
20250121,114100,3123442400,21900,21900,21950,21850,744
|
|
20250121,114000,3107150050,21900,21850,21950,21850,67
|
|
20250121,113900,3105682650,21850,21900,21900,21850,155
|
|
20250121,113800,3102289600,21850,21850,21850,21850,30
|
|
20250121,113700,3101634100,21850,21850,21850,21800,142
|
|
20250121,113600,3098531650,21850,21900,21900,21850,126
|
|
20250121,113500,3095777900,21800,21850,21850,21800,118
|
|
20250121,113400,3093199900,21850,21800,21900,21750,278
|
|
20250121,113300,3087133100,21950,21850,21950,21800,1836
|
|
20250121,113200,3046876700,21850,21800,21850,21800,81
|
|
20250121,113100,3045109400,21800,21850,21900,21800,145
|
|
20250121,113000,3041946450,21800,21800,21900,21700,310
|
|
20250121,112900,3035186550,21800,21800,21800,21800,375
|
|
20250121,112800,3027011550,21800,21750,21800,21700,249
|
|
20250121,112700,3021590900,21750,21750,21750,21650,441
|
|
20250121,112600,3012017600,21750,21750,21800,21750,180
|
|
20250121,112500,3008094750,21800,21800,21800,21750,134
|
|
20250121,112400,3005173600,21800,21800,21800,21750,154
|
|
20250121,112300,3001816450,21800,21800,21800,21750,65
|
|
20250121,112200,3000399900,21800,21800,21800,21700,247
|
|
20250121,112100,2995024550,21800,21750,21800,21650,121
|
|
20250121,112000,2992396450,21750,21700,21750,21650,282
|
|
20250121,111900,2986278500,21700,21650,21700,21650,66
|
|
20250121,111800,2984846550,21700,21700,21700,21650,157
|
|
20250121,111700,2981439700,21700,21650,21700,21600,833
|
|
20250121,111600,2963409500,21650,21650,21650,21600,792
|
|
20250121,111500,2946277900,21700,21700,21700,21650,252
|
|
20250121,111400,2940819500,21600,21700,21700,21600,581
|
|
20250121,111300,2928222150,21700,21650,21700,21650,743
|
|
20250121,111200,2912118550,21700,21750,21750,21700,377
|
|
20250121,111100,2903931200,21750,21750,21800,21700,131
|
|
20250121,111000,2901077600,21750,21700,21750,21700,326
|
|
20250121,110900,2893994200,21700,21750,21750,21700,209
|
|
20250121,110800,2889456200,21800,21750,21800,21700,157
|
|
20250121,110700,2886041400,21700,21700,21750,21700,93
|
|
20250121,110600,2884019100,21700,21700,21700,21650,230
|
|
20250121,110500,2879031800,21700,21700,21700,21700,438
|
|
20250121,110400,2869527200,21650,21650,21700,21600,597
|
|
20250121,110300,2856597250,21600,21600,21650,21600,1270
|
|
20250121,110200,2829123550,21600,21750,21750,21550,3343
|
|
20250121,110100,2756730300,21700,21800,21800,21700,886
|
|
20250121,110000,2737459800,21750,21900,21900,21750,646
|
|
20250121,105900,2723375550,21850,21900,21900,21850,215
|
|
20250121,105800,2718676650,21850,21800,21950,21800,643
|
|
20250121,105700,2704621000,21800,21950,21950,21800,140
|
|
20250121,105600,2701553750,21800,21900,21900,21800,293
|
|
20250121,105500,2695147750,21900,21800,21900,21800,297
|
|
20250121,105400,2688662150,21800,21800,21850,21750,403
|
|
20250121,105300,2679877650,21800,21800,21800,21750,95
|
|
20250121,105200,2677806950,21800,21850,21850,21800,120
|
|
20250121,105100,2675185700,21800,21850,21850,21750,157
|
|
20250121,105000,2671762300,21850,21800,21850,21800,266
|
|
20250121,104900,2665962800,21800,21850,21850,21800,32
|
|
20250121,104800,2665264100,21800,21850,21850,21800,75
|
|
20250121,104700,2663625650,21800,21800,21850,21800,159
|
|
20250121,104600,2660157600,21800,21850,21850,21800,234
|
|
20250121,104500,2655046700,21850,21850,21850,21800,120
|
|
20250121,104400,2652425600,21800,21800,21800,21750,488
|
|
20250121,104300,2641805250,21800,21800,21850,21800,222
|
|
20250121,104200,2636959750,21800,21800,21800,21750,1683
|
|
20250121,104100,2600272850,21850,21800,21850,21800,294
|
|
20250121,104000,2593859700,21800,21850,21850,21800,615
|
|
20250121,103900,2580449850,21800,21850,21850,21800,138
|
|
20250121,103800,2577436000,21850,21850,21850,21800,119
|
|
20250121,103700,2574835900,21900,21950,21950,21800,490
|
|
20250121,103600,2564128000,21900,21950,21950,21900,122
|
|
20250121,103500,2561450400,21850,22000,22000,21850,416
|
|
20250121,103400,2552318950,22000,22000,22000,21950,109
|
|
20250121,103300,2549924050,22000,22000,22000,22000,294
|
|
20250121,103200,2543456050,22000,21950,22000,21900,127
|
|
20250121,103100,2540670050,22000,22000,22000,21950,133
|
|
20250121,103000,2537745000,22000,22000,22000,22000,124
|
|
20250121,102900,2535017000,21950,21900,22000,21900,164
|
|
20250121,102800,2531413400,21900,21950,21950,21900,564
|
|
20250121,102700,2519046950,21950,21950,21950,21900,425
|
|
20250121,102600,2509730550,21950,21900,22000,21900,91
|
|
20250121,102500,2507734350,21950,21950,22000,21850,141
|
|
20250121,102400,2504639150,21950,21950,22000,21950,177
|
|
20250121,102300,2500752500,21950,21900,21950,21900,403
|
|
20250121,102200,2491913750,21850,21850,21900,21850,372
|
|
20250121,102100,2483781350,21900,21950,21950,21900,147
|
|
20250121,102000,2480561400,21900,21950,21950,21850,178
|
|
20250121,101900,2476661650,21900,21900,21950,21900,458
|
|
20250121,101800,2466630800,21900,21850,21900,21850,83
|
|
20250121,101700,2464815600,21850,21900,21900,21850,631
|
|
20250121,101600,2451023950,21850,21800,21900,21800,496
|
|
20250121,101500,2440188300,21800,21800,21850,21800,102
|
|
20250121,101400,2437962600,21850,21850,21850,21800,354
|
|
20250121,101300,2430235700,21850,21850,21950,21850,1156
|
|
20250121,101200,2404936350,21900,21850,21900,21850,187
|
|
20250121,101100,2400847400,21850,21850,21900,21800,662
|
|
20250121,101000,2386370950,21800,21750,21800,21750,91
|
|
20250121,100900,2384390500,21800,21750,21900,21750,1338
|
|
20250121,100800,2355232050,21800,21800,21900,21800,624
|
|
20250121,100700,2341620450,21900,21850,21900,21750,759
|
|
20250121,100600,2325096200,21850,21800,21950,21750,1108
|
|
20250121,100500,2300921750,21800,21750,21800,21650,1528
|
|
20250121,100400,2267709200,21750,21700,21800,21700,1207
|
|
20250121,100300,2241500300,21700,21900,21900,21700,2671
|
|
20250121,100200,2183218700,21850,21800,21900,21750,2321
|
|
20250121,100100,2132612100,21850,21850,21850,21800,1400
|
|
20250121,100000,2102052700,21900,22000,22000,21900,1374
|
|
20250121,095900,2071955400,22000,22000,22050,21950,372
|
|
20250121,095800,2063776900,21950,21950,22050,21950,827
|
|
20250121,095700,2045605450,21950,21950,22050,21900,1848
|
|
20250121,095600,2005011300,21950,22000,22000,21900,89
|
|
20250121,095500,2003061250,21950,21950,22000,21900,784
|
|
20250121,095400,1985866650,22000,21950,22000,21900,844
|
|
20250121,095300,1967369700,22000,22050,22050,21900,1073
|
|
20250121,095200,1943853600,22000,22050,22150,22000,477
|
|
20250121,095100,1933335450,22150,22000,22150,21900,3880
|
|
20250121,095000,1847968650,22100,22100,22150,22100,116
|
|
20250121,094900,1845404400,22100,22150,22150,22000,167
|
|
20250121,094800,1841717350,22100,22100,22100,22000,2115
|
|
20250121,094700,1795144700,22200,22100,22200,22100,399
|
|
20250121,094600,1786298300,22200,22100,22200,22100,226
|
|
20250121,094500,1781295200,22150,22100,22200,22100,251
|
|
20250121,094400,1775738250,22150,22100,22200,22050,1554
|
|
20250121,094300,1741314050,22050,22000,22100,22000,2600
|
|
20250121,094200,1684092950,22050,22150,22150,22000,1939
|
|
20250121,094100,1641317150,22150,22150,22150,22050,2823
|
|
20250121,094000,1578968450,22150,22200,22300,22150,1837
|
|
20250121,093900,1538191950,22200,22250,22250,22200,2941
|
|
20250121,093800,1472800650,22300,22300,22300,22250,2664
|
|
20250121,093700,1413401050,22400,22450,22450,22300,2019
|
|
20250121,093600,1368268950,22450,22500,22500,22350,900
|
|
20250121,093500,1348100200,22500,22500,22550,22400,880
|
|
20250121,093400,1328313150,22500,22450,22550,22450,1032
|
|
20250121,093300,1305109100,22550,22450,22550,22400,3954
|
|
20250121,093200,1216213450,22400,22450,22450,22400,262
|
|
20250121,093100,1210331650,22400,22350,22400,22350,1207
|
|
20250121,093000,1183316950,22350,22350,22450,22350,514
|
|
20250121,092900,1171828000,22350,22350,22400,22300,1444
|
|
20250121,092800,1139527150,22350,22350,22400,22350,1151
|
|
20250121,092700,1113771700,22350,22250,22400,22250,1269
|
|
20250121,092600,1085373350,22250,22300,22300,22250,34
|
|
20250121,092500,1084615650,22300,22200,22300,22200,1256
|
|
20250121,092400,1056662350,22200,22150,22250,22150,776
|
|
20250121,092300,1039451350,22150,22100,22150,22050,866
|
|
20250121,092200,1020324200,22100,22100,22100,22100,477
|
|
20250121,092100,1009782500,22100,22100,22200,22100,1522
|
|
20250121,092000,976144050,22100,22150,22150,22050,203
|
|
20250121,091900,971652650,22150,22200,22200,22100,6108
|
|
20250121,091800,836287450,22200,22250,22300,22200,650
|
|
20250121,091700,821846900,22250,22300,22300,22200,3323
|
|
20250121,091600,747802600,22300,22250,22350,22250,3882
|
|
20250121,091500,661331100,22300,22300,22350,22300,760
|
|
20250121,091400,644382600,22300,22400,22400,22300,4102
|
|
20250121,091300,552815250,22400,22450,22500,22350,1198
|
|
20250121,091200,525936450,22450,22450,22500,22400,2507
|
|
20250121,091100,469626550,22450,22450,22500,22400,3294
|
|
20250121,091000,395713100,22500,22400,22500,22400,2706
|
|
20250121,090900,334955550,22400,22300,22450,22300,2269
|
|
20250121,090800,284109700,22400,22300,22400,22250,4082
|
|
20250121,090700,192897800,22250,22200,22300,22150,1207
|
|
20250121,090600,166085250,22150,22150,22200,22150,2134
|
|
20250121,090500,118777600,22100,22100,22150,22050,380
|
|
20250121,090400,110362950,22050,21850,22150,21850,1376
|
|
20250121,090300,80047700,21850,22000,22000,21850,355
|
|
20250121,090200,72270350,22000,21900,22000,21900,833
|
|
20250121,090100,53976350,21900,21950,22000,21900,635
|
|
20250121,090000,40067700,22100,21900,22100,21850,1263
|