627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,192400,9390602050,22650,22650,22650,22650,4290
|
|
20250122,192300,9390602050,22650,22650,22650,22650,0
|
|
20250122,192200,9390602050,22650,22650,22650,22650,0
|
|
20250122,192100,9390602050,22650,22650,22650,22650,0
|
|
20250122,192000,9390602050,22650,22650,22650,22650,0
|
|
20250122,191900,9390602050,22650,22650,22650,22650,0
|
|
20250122,191800,9390602050,22650,22650,22650,22650,0
|
|
20250122,191700,9390602050,22650,22650,22650,22650,0
|
|
20250122,191600,9390602050,22650,22650,22650,22650,0
|
|
20250122,191500,9390602050,22650,22650,22650,22650,0
|
|
20250122,191400,9390602050,22650,22650,22650,22650,0
|
|
20250122,191300,9390602050,22650,22650,22650,22650,0
|
|
20250122,191200,9390602050,22650,22650,22650,22650,0
|
|
20250122,191100,9390602050,22650,22650,22650,22650,0
|
|
20250122,191000,9390602050,22650,22650,22650,22650,0
|
|
20250122,190900,9390602050,22650,22650,22650,22650,0
|
|
20250122,190800,9390602050,22650,22650,22650,22650,0
|
|
20250122,190700,9390602050,22650,22650,22650,22650,0
|
|
20250122,190600,9390602050,22650,22650,22650,22650,0
|
|
20250122,190500,9390602050,22650,22650,22650,22650,0
|
|
20250122,190400,9390602050,22650,22650,22650,22650,0
|
|
20250122,190300,9390602050,22650,22650,22650,22650,0
|
|
20250122,190200,9390602050,22650,22650,22650,22650,0
|
|
20250122,190100,9390602050,22650,22650,22650,22650,0
|
|
20250122,190000,9390602050,22650,22650,22650,22650,0
|
|
20250122,185900,9390602050,22650,22650,22650,22650,0
|
|
20250122,185800,9390602050,22650,22650,22650,22650,0
|
|
20250122,185700,9390602050,22650,22650,22650,22650,0
|
|
20250122,185600,9390602050,22650,22650,22650,22650,0
|
|
20250122,185500,9390602050,22650,22650,22650,22650,0
|
|
20250122,185400,9390602050,22650,22650,22650,22650,4290
|
|
20250122,185300,9390602050,22650,22650,22650,22650,0
|
|
20250122,185200,9390602050,22650,22650,22650,22650,0
|
|
20250122,185100,9390602050,22650,22650,22650,22650,0
|
|
20250122,185000,9390602050,22650,22650,22650,22650,0
|
|
20250122,184900,9390602050,22650,22650,22650,22650,0
|
|
20250122,184800,9390602050,22650,22650,22650,22650,0
|
|
20250122,184700,9390602050,22650,22650,22650,22650,0
|
|
20250122,184600,9390602050,22650,22650,22650,22650,0
|
|
20250122,184500,9390602050,22650,22650,22650,22650,0
|
|
20250122,184400,9390602050,22650,22650,22650,22650,0
|
|
20250122,184300,9390602050,22650,22650,22650,22650,0
|
|
20250122,184200,9390602050,22650,22650,22650,22650,0
|
|
20250122,184100,9390602050,22650,22650,22650,22650,0
|
|
20250122,184000,9390602050,22650,22650,22650,22650,0
|
|
20250122,183900,9390602050,22650,22650,22650,22650,0
|
|
20250122,183800,9390602050,22650,22650,22650,22650,0
|
|
20250122,183700,9390602050,22650,22650,22650,22650,0
|
|
20250122,183600,9390602050,22650,22650,22650,22650,0
|
|
20250122,183500,9390602050,22650,22650,22650,22650,0
|
|
20250122,183400,9390602050,22650,22650,22650,22650,0
|
|
20250122,183300,9390602050,22650,22650,22650,22650,0
|
|
20250122,183200,9390602050,22650,22650,22650,22650,0
|
|
20250122,183100,9390602050,22650,22650,22650,22650,0
|
|
20250122,183000,9390602050,22650,22650,22650,22650,0
|
|
20250122,182900,9390602050,22650,22650,22650,22650,0
|
|
20250122,182800,9390602050,22650,22650,22650,22650,0
|
|
20250122,182700,9390602050,22650,22650,22650,22650,0
|
|
20250122,182600,9390602050,22650,22650,22650,22650,0
|
|
20250122,182500,9390602050,22650,22650,22650,22650,0
|
|
20250122,182400,9390602050,22650,22650,22650,22650,4290
|
|
20250122,182300,9390602050,22650,22650,22650,22650,0
|
|
20250122,182200,9390602050,22650,22650,22650,22650,0
|
|
20250122,182100,9390602050,22650,22650,22650,22650,0
|
|
20250122,182000,9390602050,22650,22650,22650,22650,0
|
|
20250122,181900,9390602050,22650,22650,22650,22650,0
|
|
20250122,181800,9390602050,22650,22650,22650,22650,0
|
|
20250122,181700,9390602050,22650,22650,22650,22650,0
|
|
20250122,181600,9390602050,22650,22650,22650,22650,0
|
|
20250122,181500,9390602050,22650,22650,22650,22650,0
|
|
20250122,181400,9390602050,22650,22650,22650,22650,0
|
|
20250122,181300,9390602050,22650,22650,22650,22650,0
|
|
20250122,181200,9390602050,22650,22650,22650,22650,0
|
|
20250122,181100,9390602050,22650,22650,22650,22650,0
|
|
20250122,181000,9390602050,22650,22650,22650,22650,0
|
|
20250122,180900,9390602050,22650,22650,22650,22650,0
|
|
20250122,180800,9390602050,22650,22650,22650,22650,0
|
|
20250122,180700,9390602050,22650,22650,22650,22650,0
|
|
20250122,180600,9390602050,22650,22650,22650,22650,0
|
|
20250122,180500,9390602050,22650,22650,22650,22650,0
|
|
20250122,180400,9390602050,22650,22650,22650,22650,0
|
|
20250122,180300,9390602050,22650,22650,22650,22650,0
|
|
20250122,180200,9390602050,22650,22650,22650,22650,0
|
|
20250122,180100,9390602050,22650,22650,22650,22650,0
|
|
20250122,180000,9390602050,22650,22650,22650,22650,0
|
|
20250122,175900,9390602050,22650,22650,22650,22650,0
|
|
20250122,175800,9390602050,22650,22650,22650,22650,0
|
|
20250122,175700,9390602050,22650,22650,22650,22650,0
|
|
20250122,175600,9390602050,22650,22650,22650,22650,0
|
|
20250122,175500,9390602050,22650,22650,22650,22650,0
|
|
20250122,175400,9390602050,22650,22650,22650,22650,4290
|
|
20250122,175300,9390602050,22650,22650,22650,22650,0
|
|
20250122,175200,9390602050,22650,22650,22650,22650,0
|
|
20250122,175100,9390602050,22650,22650,22650,22650,0
|
|
20250122,175000,9390602050,22650,22650,22650,22650,0
|
|
20250122,174900,9390602050,22650,22650,22650,22650,0
|
|
20250122,174800,9390602050,22650,22650,22650,22650,0
|
|
20250122,174700,9390602050,22650,22650,22650,22650,0
|
|
20250122,174600,9390602050,22650,22650,22650,22650,0
|
|
20250122,174500,9390602050,22650,22650,22650,22650,0
|
|
20250122,174400,9390602050,22650,22650,22650,22650,0
|
|
20250122,174300,9390602050,22650,22650,22650,22650,0
|
|
20250122,174200,9390602050,22650,22650,22650,22650,0
|
|
20250122,174100,9390602050,22650,22650,22650,22650,0
|
|
20250122,174000,9390602050,22650,22650,22650,22650,0
|
|
20250122,173900,9390602050,22650,22650,22650,22650,0
|
|
20250122,173800,9390602050,22650,22650,22650,22650,0
|
|
20250122,173700,9390602050,22650,22650,22650,22650,0
|
|
20250122,173600,9390602050,22650,22650,22650,22650,0
|
|
20250122,173500,9390602050,22650,22650,22650,22650,0
|
|
20250122,173400,9390602050,22650,22650,22650,22650,0
|
|
20250122,173300,9390602050,22650,22650,22650,22650,0
|
|
20250122,173200,9390602050,22650,22650,22650,22650,0
|
|
20250122,173100,9390602050,22650,22650,22650,22650,0
|
|
20250122,173000,9390602050,22650,22650,22650,22650,0
|
|
20250122,172900,9390602050,22650,22650,22650,22650,0
|
|
20250122,172800,9390602050,22650,22650,22650,22650,0
|
|
20250122,172700,9390602050,22650,22650,22650,22650,0
|
|
20250122,172600,9390602050,22650,22650,22650,22650,0
|
|
20250122,172500,9390602050,22650,22650,22650,22650,0
|
|
20250122,172400,9390602050,22650,22650,22650,22650,4290
|
|
20250122,172300,9390602050,22650,22650,22650,22650,0
|
|
20250122,172200,9390602050,22650,22650,22650,22650,0
|
|
20250122,172100,9390602050,22650,22650,22650,22650,0
|
|
20250122,172000,9390602050,22650,22650,22650,22650,0
|
|
20250122,171900,9390602050,22650,22650,22650,22650,0
|
|
20250122,171800,9390602050,22650,22650,22650,22650,0
|
|
20250122,171700,9390602050,22650,22650,22650,22650,0
|
|
20250122,171600,9390602050,22650,22650,22650,22650,0
|
|
20250122,171500,9390602050,22650,22650,22650,22650,0
|
|
20250122,171400,9390602050,22650,22650,22650,22650,0
|
|
20250122,171300,9390602050,22650,22650,22650,22650,0
|
|
20250122,171200,9390602050,22650,22650,22650,22650,0
|
|
20250122,171100,9390602050,22650,22650,22650,22650,0
|
|
20250122,171000,9390602050,22650,22650,22650,22650,0
|
|
20250122,170900,9390602050,22650,22650,22650,22650,0
|
|
20250122,170800,9390602050,22650,22650,22650,22650,0
|
|
20250122,170700,9390602050,22650,22650,22650,22650,0
|
|
20250122,170600,9390602050,22650,22650,22650,22650,0
|
|
20250122,170500,9390602050,22650,22650,22650,22650,0
|
|
20250122,170400,9390602050,22650,22650,22650,22650,0
|
|
20250122,170300,9390602050,22650,22650,22650,22650,0
|
|
20250122,170200,9390602050,22650,22650,22650,22650,0
|
|
20250122,170100,9390602050,22650,22650,22650,22650,0
|
|
20250122,170000,9390602050,22650,22650,22650,22650,0
|
|
20250122,165900,9390602050,22650,22650,22650,22650,0
|
|
20250122,165800,9390602050,22650,22650,22650,22650,0
|
|
20250122,165700,9390602050,22650,22650,22650,22650,0
|
|
20250122,165600,9390602050,22650,22650,22650,22650,0
|
|
20250122,165500,9390602050,22650,22650,22650,22650,0
|
|
20250122,165400,9390602050,22650,22650,22650,22650,4290
|
|
20250122,165300,9390602050,22650,22650,22650,22650,0
|
|
20250122,165200,9390602050,22650,22650,22650,22650,0
|
|
20250122,165100,9390602050,22650,22650,22650,22650,0
|
|
20250122,165000,9390602050,22650,22650,22650,22650,0
|
|
20250122,164900,9390602050,22650,22650,22650,22650,0
|
|
20250122,164800,9390602050,22650,22650,22650,22650,0
|
|
20250122,164700,9390602050,22650,22650,22650,22650,0
|
|
20250122,164600,9390602050,22650,22650,22650,22650,0
|
|
20250122,164500,9390602050,22650,22650,22650,22650,0
|
|
20250122,164400,9390602050,22650,22650,22650,22650,0
|
|
20250122,164300,9390602050,22650,22650,22650,22650,0
|
|
20250122,164200,9390602050,22650,22650,22650,22650,0
|
|
20250122,164100,9390602050,22650,22650,22650,22650,0
|
|
20250122,164000,9390602050,22650,22650,22650,22650,0
|
|
20250122,163900,9390602050,22650,22650,22650,22650,0
|
|
20250122,163800,9390602050,22650,22650,22650,22650,0
|
|
20250122,163700,9390602050,22650,22650,22650,22650,0
|
|
20250122,163600,9390602050,22650,22650,22650,22650,0
|
|
20250122,163500,9390602050,22650,22650,22650,22650,0
|
|
20250122,163400,9390602050,22650,22650,22650,22650,0
|
|
20250122,163300,9390602050,22650,22650,22650,22650,0
|
|
20250122,163200,9390602050,22650,22650,22650,22650,0
|
|
20250122,163100,9390602050,22650,22650,22650,22650,0
|
|
20250122,163000,9390602050,22650,22650,22650,22650,0
|
|
20250122,162900,9390602050,22650,22650,22650,22650,0
|
|
20250122,162800,9390602050,22650,22650,22650,22650,0
|
|
20250122,162700,9390602050,22650,22650,22650,22650,0
|
|
20250122,162600,9390602050,22650,22650,22650,22650,0
|
|
20250122,162500,9390602050,22650,22650,22650,22650,0
|
|
20250122,162400,9390602050,22650,22650,22650,22650,4290
|
|
20250122,162300,9390602050,22650,22650,22650,22650,0
|
|
20250122,162200,9390602050,22650,22650,22650,22650,0
|
|
20250122,162100,9390602050,22650,22650,22650,22650,0
|
|
20250122,162000,9390602050,22650,22650,22650,22650,0
|
|
20250122,161900,9390602050,22650,22650,22650,22650,0
|
|
20250122,161800,9390602050,22650,22650,22650,22650,0
|
|
20250122,161700,9390602050,22650,22650,22650,22650,0
|
|
20250122,161600,9390602050,22650,22650,22650,22650,0
|
|
20250122,161500,9390602050,22650,22650,22650,22650,0
|
|
20250122,161400,9390602050,22650,22650,22650,22650,0
|
|
20250122,161300,9390602050,22650,22650,22650,22650,0
|
|
20250122,161200,9390602050,22650,22650,22650,22650,0
|
|
20250122,161100,9390602050,22650,22650,22650,22650,0
|
|
20250122,161000,9390602050,22650,22650,22650,22650,0
|
|
20250122,160900,9390602050,22650,22650,22650,22650,0
|
|
20250122,160800,9390602050,22650,22650,22650,22650,0
|
|
20250122,160700,9390602050,22650,22650,22650,22650,0
|
|
20250122,160600,9390602050,22650,22650,22650,22650,0
|
|
20250122,160500,9390602050,22650,22650,22650,22650,0
|
|
20250122,160400,9390602050,22650,22650,22650,22650,0
|
|
20250122,160300,9390602050,22650,22650,22650,22650,0
|
|
20250122,160200,9390602050,22650,22650,22650,22650,0
|
|
20250122,160100,9390602050,22650,22650,22650,22650,0
|
|
20250122,160000,9390602050,22650,22650,22650,22650,0
|
|
20250122,155900,9390602050,22650,22650,22650,22650,0
|
|
20250122,155800,9390602050,22650,22650,22650,22650,0
|
|
20250122,155700,9390602050,22650,22650,22650,22650,0
|
|
20250122,155600,9390602050,22650,22650,22650,22650,0
|
|
20250122,155500,9390602050,22650,22650,22650,22650,0
|
|
20250122,155400,9390602050,22650,22650,22650,22650,4290
|
|
20250122,155300,9390602050,22650,22650,22650,22650,0
|
|
20250122,155200,9390602050,22650,22650,22650,22650,0
|
|
20250122,155100,9390602050,22650,22650,22650,22650,0
|
|
20250122,155000,9390602050,22650,22650,22650,22650,0
|
|
20250122,154900,9390602050,22650,22650,22650,22650,0
|
|
20250122,154800,9390602050,22650,22650,22650,22650,0
|
|
20250122,154700,9390602050,22650,22650,22650,22650,0
|
|
20250122,154600,9390602050,22650,22650,22650,22650,0
|
|
20250122,154500,9390602050,22650,22650,22650,22650,0
|
|
20250122,154400,9390602050,22650,22650,22650,22650,0
|
|
20250122,154300,9390602050,22650,22650,22650,22650,0
|
|
20250122,154200,9390602050,22650,22650,22650,22650,0
|
|
20250122,154100,9390602050,22650,22650,22650,22650,0
|
|
20250122,154000,9390602050,22650,22650,22650,22650,0
|
|
20250122,153900,9390602050,22650,22650,22650,22650,0
|
|
20250122,153800,9390602050,22650,22650,22650,22650,0
|
|
20250122,153700,9390602050,22650,22650,22650,22650,0
|
|
20250122,153600,9390602050,22650,22650,22650,22650,0
|
|
20250122,153500,9390602050,22650,22650,22650,22650,0
|
|
20250122,153400,9390602050,22650,22650,22650,22650,0
|
|
20250122,153300,9390602050,22650,22650,22650,22650,0
|
|
20250122,153200,9390602050,22650,22650,22650,22650,0
|
|
20250122,153100,9390602050,22650,22650,22650,22650,0
|
|
20250122,153000,9390602050,22650,22650,22650,22650,4290
|
|
20250122,152900,9293433550,22650,22650,22650,22650,0
|
|
20250122,152800,9293433550,22650,22650,22650,22650,0
|
|
20250122,152700,9293433550,22650,22650,22650,22650,0
|
|
20250122,152600,9293433550,22650,22650,22650,22650,0
|
|
20250122,152500,9293433550,22650,22650,22650,22650,0
|
|
20250122,152400,9293433550,22650,22650,22650,22650,0
|
|
20250122,152300,9293433550,22650,22650,22650,22650,0
|
|
20250122,152200,9293433550,22650,22650,22650,22650,0
|
|
20250122,152100,9293433550,22650,22650,22650,22650,0
|
|
20250122,152000,9293433550,22650,22650,22650,22650,0
|
|
20250122,151900,9293433550,22650,22650,22650,22650,227
|
|
20250122,151800,9288292000,22650,22650,22700,22650,350
|
|
20250122,151700,9280351900,22700,22750,22750,22650,492
|
|
20250122,151600,9269193450,22750,22750,22750,22700,1656
|
|
20250122,151500,9231590650,22750,22700,22750,22700,466
|
|
20250122,151400,9220997600,22750,22750,22750,22700,607
|
|
20250122,151300,9207205150,22750,22750,22750,22700,532
|
|
20250122,151200,9195119200,22750,22750,22750,22700,479
|
|
20250122,151100,9184225900,22750,22750,22800,22700,962
|
|
20250122,151000,9162346600,22750,22700,22750,22700,605
|
|
20250122,150900,9148601200,22750,22750,22750,22700,769
|
|
20250122,150800,9131109900,22750,22750,22750,22700,321
|
|
20250122,150700,9123810650,22750,22700,22750,22700,463
|
|
20250122,150600,9113294850,22750,22700,22750,22700,1073
|
|
20250122,150500,9088886900,22750,22750,22800,22700,649
|
|
20250122,150400,9074119450,22750,22750,22750,22700,97
|
|
20250122,150300,9071913800,22750,22800,22800,22700,957
|
|
20250122,150200,9050138700,22800,22700,22800,22700,1418
|
|
20250122,150100,9017921650,22700,22650,22750,22650,230
|
|
20250122,150000,9012709150,22650,22650,22750,22600,1851
|
|
20250122,145900,8970715900,22650,22650,22700,22600,1117
|
|
20250122,145800,8945432300,22650,22600,22700,22600,959
|
|
20250122,145700,8923728400,22600,22600,22650,22600,1161
|
|
20250122,145600,8897486700,22600,22600,22700,22600,1015
|
|
20250122,145500,8874532550,22600,22650,22650,22600,931
|
|
20250122,145400,8853483250,22650,22700,22700,22600,1250
|
|
20250122,145300,8825187250,22700,22700,22700,22650,1277
|
|
20250122,145200,8796257300,22650,22650,22700,22650,1356
|
|
20250122,145100,8765522850,22650,22650,22700,22650,890
|
|
20250122,145000,8745359050,22650,22600,22700,22600,2104
|
|
20250122,144900,8697717500,22600,22600,22650,22600,1100
|
|
20250122,144800,8672852400,22650,22650,22650,22600,771
|
|
20250122,144700,8655425200,22650,22600,22650,22600,1514
|
|
20250122,144600,8621177950,22650,22600,22650,22550,1422
|
|
20250122,144500,8589064300,22650,22550,22650,22550,1328
|
|
20250122,144400,8559083050,22550,22650,22650,22550,1751
|
|
20250122,144300,8519516000,22600,22650,22650,22600,2502
|
|
20250122,144200,8462968600,22600,22600,22650,22600,1078
|
|
20250122,144100,8438603650,22650,22600,22650,22600,1579
|
|
20250122,144000,8402900200,22650,22650,22700,22600,4117
|
|
20250122,143900,8309760100,22650,22700,22700,22650,982
|
|
20250122,143800,8287513750,22700,22650,22700,22650,1041
|
|
20250122,143700,8263930300,22650,22650,22700,22650,1108
|
|
20250122,143600,8238831250,22700,22700,22700,22600,2449
|
|
20250122,143500,8183355900,22700,22650,22700,22650,1296
|
|
20250122,143400,8153996750,22650,22650,22700,22650,1629
|
|
20250122,143300,8117089050,22650,22700,22750,22650,1262
|
|
20250122,143200,8088470400,22700,22750,22750,22700,1460
|
|
20250122,143100,8055319000,22700,22750,22750,22700,1526
|
|
20250122,143000,8020672300,22700,22800,22800,22700,1081
|
|
20250122,142900,7996114100,22800,22700,22800,22700,1261
|
|
20250122,142800,7967446450,22800,22700,22800,22700,1314
|
|
20250122,142700,7937582650,22750,22750,22800,22700,3264
|
|
20250122,142600,7863473050,22750,22750,22750,22700,1252
|
|
20250122,142500,7835025950,22700,22750,22750,22700,974
|
|
20250122,142400,7812896350,22700,22750,22750,22700,1288
|
|
20250122,142300,7783632900,22700,22700,22800,22700,1426
|
|
20250122,142200,7751215500,22700,22750,22800,22700,1323
|
|
20250122,142100,7721147050,22750,22700,22750,22700,2295
|
|
20250122,142000,7668984600,22750,22750,22850,22700,2194
|
|
20250122,141900,7619138800,22800,22800,22850,22750,955
|
|
20250122,141800,7597393550,22800,22800,22850,22700,1018
|
|
20250122,141700,7574220800,22800,22800,22850,22750,1569
|
|
20250122,141600,7538503800,22750,22800,22850,22750,1414
|
|
20250122,141500,7506310250,22800,22750,22850,22750,1746
|
|
20250122,141400,7466525150,22800,22800,22850,22750,3083
|
|
20250122,141300,7396237850,22800,22850,22900,22800,1389
|
|
20250122,141200,7364551300,22800,22850,22900,22800,798
|
|
20250122,141100,7346323250,22900,22900,22900,22850,980
|
|
20250122,141000,7323905800,22900,22950,22950,22850,528
|
|
20250122,140900,7311821550,22900,22950,23000,22900,3887
|
|
20250122,140800,7222778950,22950,22950,22950,22900,1379
|
|
20250122,140700,7191160150,22950,23000,23000,22900,454
|
|
20250122,140600,7180742850,23050,23000,23050,22950,735
|
|
20250122,140500,7163839100,23000,23000,23000,22950,1561
|
|
20250122,140400,7127981700,23000,23000,23000,22950,1095
|
|
20250122,140300,7102813500,23000,23000,23100,23000,1419
|
|
20250122,140200,7070151200,23000,23000,23050,23000,1209
|
|
20250122,140100,7042325350,23050,23050,23050,23000,608
|
|
20250122,140000,7028316400,23000,23050,23050,23000,1923
|
|
20250122,135900,6984032000,23050,23000,23050,23000,2937
|
|
20250122,135800,6916427500,23000,23050,23050,23000,2850
|
|
20250122,135700,6850839750,23050,23050,23050,23000,1241
|
|
20250122,135600,6822260200,23050,23050,23050,22950,1184
|
|
20250122,135500,6795015150,23000,23050,23050,22950,1904
|
|
20250122,135400,6751253950,23050,23000,23050,22950,3908
|
|
20250122,135300,6661349550,23000,23000,23000,22950,6919
|
|
20250122,135200,6502251800,23000,23000,23000,22900,796
|
|
20250122,135100,6483951300,22950,22950,23000,22900,3464
|
|
20250122,135000,6404459200,22950,22950,22950,22900,1130
|
|
20250122,134900,6378543050,22900,22900,22950,22850,1669
|
|
20250122,134800,6340318950,22900,22900,22900,22850,795
|
|
20250122,134700,6322116700,22900,22900,22900,22850,1336
|
|
20250122,134600,6291550050,22900,22900,22950,22850,1207
|
|
20250122,134500,6263910500,22900,22900,22900,22850,891
|
|
20250122,134400,6243506650,22900,22950,22950,22850,1465
|
|
20250122,134300,6209967500,22850,22900,22950,22850,1685
|
|
20250122,134200,6171361050,22900,22900,22950,22900,1640
|
|
20250122,134100,6133801250,22900,22850,22950,22850,763
|
|
20250122,134000,6116337600,22850,22850,22900,22850,1569
|
|
20250122,133900,6080445950,22850,22900,22900,22850,4711
|
|
20250122,133800,5972727250,22900,22900,22900,22850,2146
|
|
20250122,133700,5923589400,22900,22900,22900,22850,1531
|
|
20250122,133600,5888543200,22900,22900,22900,22850,508
|
|
20250122,133500,5876911950,22900,22900,22900,22850,1145
|
|
20250122,133400,5850703900,22850,22900,22900,22850,1036
|
|
20250122,133300,5827015100,22900,22900,22900,22850,820
|
|
20250122,133200,5808241450,22900,22900,22900,22850,2713
|
|
20250122,133100,5746191300,22900,22850,22900,22800,3586
|
|
20250122,133000,5664295000,22850,22800,22850,22800,2132
|
|
20250122,132900,5615592700,22850,22800,22850,22800,1657
|
|
20250122,132800,5577772050,22850,22800,22850,22750,1224
|
|
20250122,132700,5549874950,22750,22850,22850,22750,2141
|
|
20250122,132600,5501067250,22800,22800,22850,22750,3466
|
|
20250122,132500,5422055750,22750,22700,22850,22700,7470
|
|
20250122,132400,5251776400,22750,22700,22800,22700,4218
|
|
20250122,132300,5155842550,22750,22750,22800,22700,6370
|
|
20250122,132200,5010936350,22700,22750,22750,22650,7334
|
|
20250122,132100,4844349850,22750,22750,22750,22650,7235
|
|
20250122,132000,4679945050,22800,22700,22800,22700,760
|
|
20250122,131900,4662653450,22700,22700,22750,22600,3067
|
|
20250122,131800,4593024250,22650,22650,22700,22600,1428
|
|
20250122,131700,4560681550,22600,22600,22650,22550,1444
|
|
20250122,131600,4528042150,22600,22600,22600,22600,34
|
|
20250122,131500,4527273750,22600,22600,22600,22550,230
|
|
20250122,131400,4522086100,22600,22650,22650,22550,259
|
|
20250122,131300,4516232450,22650,22700,22700,22650,41
|
|
20250122,131200,4515303750,22700,22600,22700,22600,647
|
|
20250122,131100,4500650150,22650,22600,22650,22600,326
|
|
20250122,131000,4493281950,22600,22650,22650,22600,138
|
|
20250122,130900,4490158800,22650,22650,22650,22600,183
|
|
20250122,130800,4486014100,22650,22600,22650,22600,132
|
|
20250122,130700,4483029550,22600,22600,22600,22600,807
|
|
20250122,130600,4464791350,22600,22550,22700,22550,153
|
|
20250122,130500,4461336350,22700,22650,22700,22550,1099
|
|
20250122,130400,4436474050,22650,22650,22700,22600,497
|
|
20250122,130300,4425223150,22650,22650,22700,22650,126
|
|
20250122,130200,4422368350,22650,22650,22650,22650,61
|
|
20250122,130100,4420986700,22650,22700,22700,22600,344
|
|
20250122,130000,4413198600,22600,22700,22700,22600,1677
|
|
20250122,125900,4375203400,22700,22700,22700,22650,771
|
|
20250122,125800,4357709150,22700,22700,22700,22650,58
|
|
20250122,125700,4356393400,22650,22800,22800,22650,1506
|
|
20250122,125600,4322143000,22800,22700,22800,22650,2469
|
|
20250122,125500,4265962200,22700,22650,22750,22650,1662
|
|
20250122,125400,4228223400,22650,22650,22650,22600,543
|
|
20250122,125300,4215939200,22650,22650,22650,22600,215
|
|
20250122,125200,4211074450,22650,22600,22650,22600,41
|
|
20250122,125100,4210146050,22650,22600,22650,22550,656
|
|
20250122,125000,4195332250,22600,22550,22600,22550,38
|
|
20250122,124900,4194473500,22600,22600,22600,22600,362
|
|
20250122,124800,4186292300,22550,22600,22600,22550,155
|
|
20250122,124700,4182792050,22600,22600,22600,22550,478
|
|
20250122,124600,4172002900,22650,22650,22650,22650,67
|
|
20250122,124500,4170485350,22650,22650,22650,22650,60
|
|
20250122,124400,4169126350,22600,22650,22650,22600,361
|
|
20250122,124300,4160967150,22650,22650,22650,22650,201
|
|
20250122,124200,4156414500,22650,22550,22650,22550,159
|
|
20250122,124100,4152816600,22550,22650,22650,22550,534
|
|
20250122,124000,4140767300,22650,22700,22700,22650,10
|
|
20250122,123900,4140540600,22700,22600,22700,22600,84
|
|
20250122,123800,4138639250,22650,22600,22650,22600,76
|
|
20250122,123700,4136919200,22600,22650,22650,22600,282
|
|
20250122,123600,4130545550,22650,22650,22650,22600,67
|
|
20250122,123500,4129028600,22650,22650,22700,22550,1155
|
|
20250122,123400,4102876650,22600,22650,22650,22600,619
|
|
20250122,123300,4088874600,22650,22650,22650,22650,73
|
|
20250122,123200,4087221150,22650,22600,22650,22600,109
|
|
20250122,123100,4084754650,22650,22600,22650,22600,309
|
|
20250122,123000,4077769450,22650,22650,22650,22650,39
|
|
20250122,122900,4076886100,22650,22650,22650,22650,49
|
|
20250122,122800,4075776250,22650,22650,22700,22650,607
|
|
20250122,122700,4062025850,22650,22700,22700,22650,359
|
|
20250122,122600,4053892050,22700,22700,22700,22650,83
|
|
20250122,122500,4052008000,22700,22700,22700,22650,2534
|
|
20250122,122400,3994489100,22700,22650,22700,22650,1576
|
|
20250122,122300,3958741800,22650,22550,22650,22550,3355
|
|
20250122,122200,3882990750,22550,22550,22550,22550,356
|
|
20250122,122100,3874962950,22550,22550,22550,22500,430
|
|
20250122,122000,3865280100,22550,22550,22550,22550,70
|
|
20250122,121900,3863701600,22550,22550,22550,22550,104
|
|
20250122,121800,3861356400,22600,22550,22600,22550,258
|
|
20250122,121700,3855537650,22500,22500,22550,22500,2869
|
|
20250122,121600,3790881250,22500,22500,22500,22500,7
|
|
20250122,121500,3790723750,22450,22500,22500,22450,214
|
|
20250122,121400,3785916700,22500,22500,22500,22450,814
|
|
20250122,121300,3767615350,22500,22500,22500,22500,14
|
|
20250122,121200,3767300350,22500,22500,22500,22500,109
|
|
20250122,121100,3764847850,22500,22450,22500,22450,366
|
|
20250122,121000,3756628000,22500,22500,22500,22500,510
|
|
20250122,120900,3745153000,22500,22500,22500,22500,74
|
|
20250122,120800,3743488000,22450,22450,22450,22400,324
|
|
20250122,120700,3736214400,22500,22500,22500,22450,196
|
|
20250122,120600,3731811900,22450,22450,22500,22450,159
|
|
20250122,120500,3728239750,22450,22450,22450,22450,32
|
|
20250122,120400,3727521350,22450,22500,22500,22450,255
|
|
20250122,120300,3721795000,22450,22500,22500,22450,80
|
|
20250122,120200,3719997050,22500,22500,22500,22500,73
|
|
20250122,120100,3718354550,22500,22500,22500,22450,378
|
|
20250122,120000,3709863200,22500,22500,22500,22500,74
|
|
20250122,115900,3708198200,22500,22450,22500,22450,11
|
|
20250122,115800,3707951000,22500,22500,22500,22450,375
|
|
20250122,115700,3699530350,22450,22500,22500,22450,67
|
|
20250122,115600,3698023000,22500,22450,22550,22450,1804
|
|
20250122,115500,3657442350,22450,22350,22450,22350,136
|
|
20250122,115400,3654389250,22450,22450,22450,22400,574
|
|
20250122,115300,3641516600,22450,22400,22450,22400,298
|
|
20250122,115200,3634841350,22400,22400,22400,22400,16
|
|
20250122,115100,3634482950,22400,22400,22450,22400,520
|
|
20250122,115000,3622834750,22350,22400,22400,22350,99
|
|
20250122,114900,3620618650,22400,22400,22400,22400,5
|
|
20250122,114800,3620506650,22400,22400,22400,22400,223
|
|
20250122,114700,3615511450,22450,22450,22450,22450,56
|
|
20250122,114600,3614254250,22400,22450,22450,22400,152
|
|
20250122,114500,3610844400,22450,22400,22450,22400,76
|
|
20250122,114400,3609138250,22400,22450,22450,22400,335
|
|
20250122,114300,3601632150,22450,22400,22450,22400,84
|
|
20250122,114200,3599748500,22450,22400,22450,22400,531
|
|
20250122,114100,3587853250,22350,22400,22400,22350,312
|
|
20250122,114000,3580879850,22400,22350,22400,22350,705
|
|
20250122,113900,3565121150,22400,22400,22400,22400,43
|
|
20250122,113800,3564157950,22400,22400,22400,22350,371
|
|
20250122,113700,3555864300,22350,22400,22400,22350,59
|
|
20250122,113600,3554542850,22400,22400,22400,22400,209
|
|
20250122,113500,3549861250,22350,22350,22400,22350,578
|
|
20250122,113400,3536942250,22350,22400,22400,22350,141
|
|
20250122,113300,3533788400,22400,22400,22400,22350,955
|
|
20250122,113200,3512398800,22450,22450,22450,22400,136
|
|
20250122,113100,3509352150,22450,22400,22450,22400,334
|
|
20250122,113000,3501868050,22450,22450,22450,22450,284
|
|
20250122,112900,3495492250,22450,22450,22450,22450,11
|
|
20250122,112800,3495245300,22450,22500,22500,22450,1031
|
|
20250122,112700,3472098500,22500,22450,22500,22450,70
|
|
20250122,112600,3470524650,22450,22500,22500,22450,86
|
|
20250122,112500,3468591350,22500,22550,22550,22500,297
|
|
20250122,112400,3461907450,22550,22550,22550,22500,254
|
|
20250122,112300,3456189800,22550,22550,22550,22500,69
|
|
20250122,112200,3454634350,22550,22650,22650,22550,355
|
|
20250122,112100,3446626350,22650,22600,22650,22600,1294
|
|
20250122,112000,3417339300,22600,22600,22650,22600,657
|
|
20250122,111900,3402489200,22650,22550,22650,22550,915
|
|
20250122,111800,3381826800,22550,22550,22550,22500,712
|
|
20250122,111700,3365790400,22550,22500,22550,22500,203
|
|
20250122,111600,3361222750,22500,22400,22500,22400,2373
|
|
20250122,111500,3307954900,22400,22400,22400,22400,291
|
|
20250122,111400,3301436500,22450,22450,22450,22450,93
|
|
20250122,111300,3299348650,22450,22400,22500,22400,150
|
|
20250122,111200,3295982700,22400,22400,22500,22400,5133
|
|
20250122,111100,3180686450,22350,22400,22400,22350,282
|
|
20250122,111000,3174383300,22400,22400,22400,22400,72
|
|
20250122,110900,3172770500,22400,22400,22400,22400,83
|
|
20250122,110800,3170911300,22400,22450,22450,22400,977
|
|
20250122,110700,3149014500,22450,22400,22450,22400,127
|
|
20250122,110600,3146163500,22400,22400,22400,22350,1200
|
|
20250122,110500,3119288500,22400,22350,22400,22350,941
|
|
20250122,110400,3098255700,22350,22400,22400,22350,146
|
|
20250122,110300,3094991050,22400,22400,22400,22400,6
|
|
20250122,110200,3094856650,22400,22300,22400,22250,2408
|
|
20250122,110100,3041034400,22350,22350,22350,22350,43
|
|
20250122,110000,3040073350,22350,22300,22350,22300,94
|
|
20250122,105900,3037975550,22300,22300,22300,22300,249
|
|
20250122,105800,3032422850,22250,22300,22300,22250,251
|
|
20250122,105700,3026826250,22300,22300,22300,22300,232
|
|
20250122,105600,3021652650,22300,22350,22350,22300,562
|
|
20250122,105500,3009119500,22350,22400,22400,22350,186
|
|
20250122,105400,3004959600,22350,22400,22400,22350,115
|
|
20250122,105300,3002384100,22400,22350,22400,22350,54
|
|
20250122,105200,3001175400,22350,22350,22400,22350,375
|
|
20250122,105100,2992790150,22400,22400,22400,22400,301
|
|
20250122,105000,2986047750,22400,22400,22400,22400,157
|
|
20250122,104900,2982530950,22400,22300,22400,22300,2319
|
|
20250122,104800,2930693050,22350,22350,22400,22350,173
|
|
20250122,104700,2926826450,22350,22400,22400,22350,393
|
|
20250122,104600,2918025650,22450,22350,22450,22350,1505
|
|
20250122,104500,2884300000,22350,22400,22400,22350,510
|
|
20250122,104400,2872889650,22400,22400,22400,22350,445
|
|
20250122,104300,2862924150,22350,22350,22400,22350,116
|
|
20250122,104200,2860328000,22350,22400,22400,22350,300
|
|
20250122,104100,2853622800,22350,22400,22400,22350,242
|
|
20250122,104000,2848202100,22400,22250,22400,22250,1582
|
|
20250122,103900,2812881750,22300,22300,22300,22300,47
|
|
20250122,103800,2811833650,22250,22300,22300,22250,365
|
|
20250122,103700,2803710300,22300,22250,22300,22250,132
|
|
20250122,103600,2800772250,22250,22300,22350,22250,1543
|
|
20250122,103500,2766434000,22350,22300,22350,22300,928
|
|
20250122,103400,2745737050,22300,22300,22300,22250,430
|
|
20250122,103300,2736150400,22250,22200,22300,22200,893
|
|
20250122,103200,2716283050,22250,22300,22300,22250,207
|
|
20250122,103100,2711676250,22250,22200,22300,22200,209
|
|
20250122,103000,2707032900,22200,22250,22300,22200,2435
|
|
20250122,102900,2652914050,22300,22250,22300,22250,574
|
|
20250122,102800,2640142400,22300,22400,22400,22250,1910
|
|
20250122,102700,2597549300,22450,22400,22450,22400,520
|
|
20250122,102600,2585891300,22400,22350,22400,22350,171
|
|
20250122,102500,2582064600,22350,22350,22400,22300,947
|
|
20250122,102400,2560906450,22350,22350,22350,22300,139
|
|
20250122,102300,2557800050,22350,22300,22350,22300,56
|
|
20250122,102200,2556551000,22350,22350,22350,22300,470
|
|
20250122,102100,2546065350,22400,22300,22400,22300,211
|
|
20250122,102000,2541340600,22350,22300,22350,22300,248
|
|
20250122,101900,2535801150,22300,22250,22300,22250,486
|
|
20250122,101800,2524979650,22300,22300,22300,22300,23
|
|
20250122,101700,2524466750,22300,22250,22300,22250,23
|
|
20250122,101600,2523954900,22300,22250,22300,22200,288
|
|
20250122,101500,2517548250,22200,22300,22300,22200,720
|
|
20250122,101400,2501563450,22200,22400,22400,22200,1597
|
|
20250122,101300,2466000600,22400,22400,22400,22350,1082
|
|
20250122,101200,2441799950,22350,22450,22450,22350,1981
|
|
20250122,101100,2397404500,22450,22450,22450,22450,54
|
|
20250122,101000,2396192200,22500,22500,22500,22450,295
|
|
20250122,100900,2389559250,22500,22500,22550,22500,641
|
|
20250122,100800,2375123100,22500,22650,22650,22500,1744
|
|
20250122,100700,2335746300,22650,22700,22700,22650,39
|
|
20250122,100600,2334862500,22700,22750,22750,22650,1519
|
|
20250122,100500,2300415900,22750,22750,22800,22750,659
|
|
20250122,100400,2285411450,22800,22800,22850,22750,880
|
|
20250122,100300,2265383200,22800,22750,22850,22750,509
|
|
20250122,100200,2253765000,22750,22850,22900,22750,4491
|
|
20250122,100100,2151189500,22800,22750,22800,22700,2772
|
|
20250122,100000,2088059850,22750,22650,22850,22650,9113
|
|
20250122,095900,1880775800,22650,22350,22650,22350,6779
|
|
20250122,095800,1727990500,22350,22300,22350,22300,661
|
|
20250122,095700,1713225200,22300,22300,22300,22300,94
|
|
20250122,095600,1711129000,22300,22150,22300,22150,466
|
|
20250122,095500,1700758150,22250,22200,22250,22100,622
|
|
20250122,095400,1686941600,22150,22200,22200,22150,115
|
|
20250122,095300,1684394250,22200,22150,22200,22100,936
|
|
20250122,095200,1663664800,22200,22150,22200,22150,274
|
|
20250122,095100,1657595650,22200,22150,22200,22150,299
|
|
20250122,095000,1650970500,22150,22150,22150,22150,381
|
|
20250122,094900,1642531350,22150,22250,22250,22150,731
|
|
20250122,094800,1626308800,22200,22250,22300,22200,311
|
|
20250122,094700,1619390550,22300,22300,22300,22300,8
|
|
20250122,094600,1619212150,22300,22250,22300,22250,207
|
|
20250122,094500,1614596550,22250,22350,22350,22250,1031
|
|
20250122,094400,1591626000,22300,22300,22350,22300,232
|
|
20250122,094300,1586444300,22250,22150,22250,22150,1015
|
|
20250122,094200,1563912200,22150,22050,22150,22050,60
|
|
20250122,094100,1562583700,22000,22000,22100,22000,432
|
|
20250122,094000,1553051350,21950,21950,22000,21950,2237
|
|
20250122,093900,1503896700,21950,21950,22000,21950,617
|
|
20250122,093800,1490351700,21950,22000,22000,21950,1037
|
|
20250122,093700,1467584000,22000,22000,22050,22000,586
|
|
20250122,093600,1454683450,21950,21950,22050,21900,1447
|
|
20250122,093500,1422907100,21950,21950,22000,21950,1542
|
|
20250122,093400,1389003600,21950,21950,22000,21950,1346
|
|
20250122,093300,1359447300,22000,22050,22050,21950,4399
|
|
20250122,093200,1262631000,22050,22150,22150,22050,5269
|
|
20250122,093100,1146316050,22150,22200,22200,22150,1608
|
|
20250122,093000,1110618500,22200,22250,22300,22200,249
|
|
20250122,092900,1105078650,22250,22250,22250,22250,658
|
|
20250122,092800,1090438150,22350,22350,22400,22300,455
|
|
20250122,092700,1080270900,22400,22400,22450,22400,232
|
|
20250122,092600,1075073250,22350,22400,22400,22350,766
|
|
20250122,092500,1057946950,22400,22450,22450,22400,217
|
|
20250122,092400,1053076100,22450,22450,22450,22300,172
|
|
20250122,092300,1049215400,22450,22300,22450,22300,488
|
|
20250122,092200,1038307450,22300,22400,22500,22300,1341
|
|
20250122,092100,1008212350,22450,22300,22450,22300,1842
|
|
20250122,092000,967045550,22300,22350,22350,22300,285
|
|
20250122,091900,960677450,22300,22350,22400,22300,746
|
|
20250122,091800,944008650,22350,22400,22450,22350,790
|
|
20250122,091700,926312650,22400,22400,22400,22200,670
|
|
20250122,091600,911330150,22200,22350,22350,22200,469
|
|
20250122,091500,900852650,22350,22200,22350,22200,2543
|
|
20250122,091400,844250800,22300,22300,22300,22200,6077
|
|
20250122,091300,709018000,22300,22400,22400,22300,224
|
|
20250122,091200,704006900,22400,22400,22400,22250,1181
|
|
20250122,091100,677682000,22300,22350,22400,22250,4369
|
|
20250122,091000,580244800,22350,22450,22500,22350,2141
|
|
20250122,090900,532244750,22500,22400,22500,22400,809
|
|
20250122,090800,514116750,22400,22400,22400,22300,678
|
|
20250122,090700,498949550,22300,22150,22400,22150,1920
|
|
20250122,090600,456116750,22100,22100,22200,22100,310
|
|
20250122,090500,449250750,22200,22150,22250,22000,2356
|
|
20250122,090400,397201600,22150,22300,22300,22100,2925
|
|
20250122,090300,332264350,22350,22350,22400,22250,2106
|
|
20250122,090200,285208250,22300,22400,22400,22300,1245
|
|
20250122,090100,257409400,22400,22450,22550,22300,5322
|
|
20250122,090000,138421150,22500,22750,22750,22450,6097
|