627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,192400,9636663300,21750,21750,21750,21750,2514
|
|
20250123,192300,9636663300,21750,21750,21750,21750,0
|
|
20250123,192200,9636663300,21750,21750,21750,21750,0
|
|
20250123,192100,9636663300,21750,21750,21750,21750,0
|
|
20250123,192000,9636663300,21750,21750,21750,21750,0
|
|
20250123,191900,9636663300,21750,21750,21750,21750,0
|
|
20250123,191800,9636663300,21750,21750,21750,21750,0
|
|
20250123,191700,9636663300,21750,21750,21750,21750,0
|
|
20250123,191600,9636663300,21750,21750,21750,21750,0
|
|
20250123,191500,9636663300,21750,21750,21750,21750,0
|
|
20250123,191400,9636663300,21750,21750,21750,21750,0
|
|
20250123,191300,9636663300,21750,21750,21750,21750,0
|
|
20250123,191200,9636663300,21750,21750,21750,21750,0
|
|
20250123,191100,9636663300,21750,21750,21750,21750,0
|
|
20250123,191000,9636663300,21750,21750,21750,21750,0
|
|
20250123,190900,9636663300,21750,21750,21750,21750,0
|
|
20250123,190800,9636663300,21750,21750,21750,21750,0
|
|
20250123,190700,9636663300,21750,21750,21750,21750,0
|
|
20250123,190600,9636663300,21750,21750,21750,21750,0
|
|
20250123,190500,9636663300,21750,21750,21750,21750,0
|
|
20250123,190400,9636663300,21750,21750,21750,21750,0
|
|
20250123,190300,9636663300,21750,21750,21750,21750,0
|
|
20250123,190200,9636663300,21750,21750,21750,21750,0
|
|
20250123,190100,9636663300,21750,21750,21750,21750,0
|
|
20250123,190000,9636663300,21750,21750,21750,21750,0
|
|
20250123,185900,9636663300,21750,21750,21750,21750,0
|
|
20250123,185800,9636663300,21750,21750,21750,21750,0
|
|
20250123,185700,9636663300,21750,21750,21750,21750,0
|
|
20250123,185600,9636663300,21750,21750,21750,21750,0
|
|
20250123,185500,9636663300,21750,21750,21750,21750,0
|
|
20250123,185400,9636663300,21750,21750,21750,21750,2514
|
|
20250123,185300,9636663300,21750,21750,21750,21750,0
|
|
20250123,185200,9636663300,21750,21750,21750,21750,0
|
|
20250123,185100,9636663300,21750,21750,21750,21750,0
|
|
20250123,185000,9636663300,21750,21750,21750,21750,0
|
|
20250123,184900,9636663300,21750,21750,21750,21750,0
|
|
20250123,184800,9636663300,21750,21750,21750,21750,0
|
|
20250123,184700,9636663300,21750,21750,21750,21750,0
|
|
20250123,184600,9636663300,21750,21750,21750,21750,0
|
|
20250123,184500,9636663300,21750,21750,21750,21750,0
|
|
20250123,184400,9636663300,21750,21750,21750,21750,0
|
|
20250123,184300,9636663300,21750,21750,21750,21750,0
|
|
20250123,184200,9636663300,21750,21750,21750,21750,0
|
|
20250123,184100,9636663300,21750,21750,21750,21750,0
|
|
20250123,184000,9636663300,21750,21750,21750,21750,0
|
|
20250123,183900,9636663300,21750,21750,21750,21750,0
|
|
20250123,183800,9636663300,21750,21750,21750,21750,0
|
|
20250123,183700,9636663300,21750,21750,21750,21750,0
|
|
20250123,183600,9636663300,21750,21750,21750,21750,0
|
|
20250123,183500,9636663300,21750,21750,21750,21750,0
|
|
20250123,183400,9636663300,21750,21750,21750,21750,0
|
|
20250123,183300,9636663300,21750,21750,21750,21750,0
|
|
20250123,183200,9636663300,21750,21750,21750,21750,0
|
|
20250123,183100,9636663300,21750,21750,21750,21750,0
|
|
20250123,183000,9636663300,21750,21750,21750,21750,0
|
|
20250123,182900,9636663300,21750,21750,21750,21750,0
|
|
20250123,182800,9636663300,21750,21750,21750,21750,0
|
|
20250123,182700,9636663300,21750,21750,21750,21750,0
|
|
20250123,182600,9636663300,21750,21750,21750,21750,0
|
|
20250123,182500,9636663300,21750,21750,21750,21750,0
|
|
20250123,182400,9636663300,21750,21750,21750,21750,2514
|
|
20250123,182300,9636663300,21750,21750,21750,21750,0
|
|
20250123,182200,9636663300,21750,21750,21750,21750,0
|
|
20250123,182100,9636663300,21750,21750,21750,21750,0
|
|
20250123,182000,9636663300,21750,21750,21750,21750,0
|
|
20250123,181900,9636663300,21750,21750,21750,21750,0
|
|
20250123,181800,9636663300,21750,21750,21750,21750,0
|
|
20250123,181700,9636663300,21750,21750,21750,21750,0
|
|
20250123,181600,9636663300,21750,21750,21750,21750,0
|
|
20250123,181500,9636663300,21750,21750,21750,21750,0
|
|
20250123,181400,9636663300,21750,21750,21750,21750,0
|
|
20250123,181300,9636663300,21750,21750,21750,21750,0
|
|
20250123,181200,9636663300,21750,21750,21750,21750,0
|
|
20250123,181100,9636663300,21750,21750,21750,21750,0
|
|
20250123,181000,9636663300,21750,21750,21750,21750,0
|
|
20250123,180900,9636663300,21750,21750,21750,21750,0
|
|
20250123,180800,9636663300,21750,21750,21750,21750,0
|
|
20250123,180700,9636663300,21750,21750,21750,21750,0
|
|
20250123,180600,9636663300,21750,21750,21750,21750,0
|
|
20250123,180500,9636663300,21750,21750,21750,21750,0
|
|
20250123,180400,9636663300,21750,21750,21750,21750,0
|
|
20250123,180300,9636663300,21750,21750,21750,21750,0
|
|
20250123,180200,9636663300,21750,21750,21750,21750,0
|
|
20250123,180100,9636663300,21750,21750,21750,21750,0
|
|
20250123,180000,9636663300,21750,21750,21750,21750,0
|
|
20250123,175900,9636663300,21750,21750,21750,21750,0
|
|
20250123,175800,9636663300,21750,21750,21750,21750,0
|
|
20250123,175700,9636663300,21750,21750,21750,21750,0
|
|
20250123,175600,9636663300,21750,21750,21750,21750,0
|
|
20250123,175500,9636663300,21750,21750,21750,21750,0
|
|
20250123,175400,9636663300,21750,21750,21750,21750,2514
|
|
20250123,175300,9636663300,21750,21750,21750,21750,0
|
|
20250123,175200,9636663300,21750,21750,21750,21750,0
|
|
20250123,175100,9636663300,21750,21750,21750,21750,0
|
|
20250123,175000,9636663300,21750,21750,21750,21750,0
|
|
20250123,174900,9636663300,21750,21750,21750,21750,0
|
|
20250123,174800,9636663300,21750,21750,21750,21750,0
|
|
20250123,174700,9636663300,21750,21750,21750,21750,0
|
|
20250123,174600,9636663300,21750,21750,21750,21750,0
|
|
20250123,174500,9636663300,21750,21750,21750,21750,0
|
|
20250123,174400,9636663300,21750,21750,21750,21750,0
|
|
20250123,174300,9636663300,21750,21750,21750,21750,0
|
|
20250123,174200,9636663300,21750,21750,21750,21750,0
|
|
20250123,174100,9636663300,21750,21750,21750,21750,0
|
|
20250123,174000,9636663300,21750,21750,21750,21750,0
|
|
20250123,173900,9636663300,21750,21750,21750,21750,0
|
|
20250123,173800,9636663300,21750,21750,21750,21750,0
|
|
20250123,173700,9636663300,21750,21750,21750,21750,0
|
|
20250123,173600,9636663300,21750,21750,21750,21750,0
|
|
20250123,173500,9636663300,21750,21750,21750,21750,0
|
|
20250123,173400,9636663300,21750,21750,21750,21750,0
|
|
20250123,173300,9636663300,21750,21750,21750,21750,0
|
|
20250123,173200,9636663300,21750,21750,21750,21750,0
|
|
20250123,173100,9636663300,21750,21750,21750,21750,0
|
|
20250123,173000,9636663300,21750,21750,21750,21750,0
|
|
20250123,172900,9636663300,21750,21750,21750,21750,0
|
|
20250123,172800,9636663300,21750,21750,21750,21750,0
|
|
20250123,172700,9636663300,21750,21750,21750,21750,0
|
|
20250123,172600,9636663300,21750,21750,21750,21750,0
|
|
20250123,172500,9636663300,21750,21750,21750,21750,0
|
|
20250123,172400,9636663300,21750,21750,21750,21750,2514
|
|
20250123,172300,9636663300,21750,21750,21750,21750,0
|
|
20250123,172200,9636663300,21750,21750,21750,21750,0
|
|
20250123,172100,9636663300,21750,21750,21750,21750,0
|
|
20250123,172000,9636663300,21750,21750,21750,21750,0
|
|
20250123,171900,9636663300,21750,21750,21750,21750,0
|
|
20250123,171800,9636663300,21750,21750,21750,21750,0
|
|
20250123,171700,9636663300,21750,21750,21750,21750,0
|
|
20250123,171600,9636663300,21750,21750,21750,21750,0
|
|
20250123,171500,9636663300,21750,21750,21750,21750,0
|
|
20250123,171400,9636663300,21750,21750,21750,21750,0
|
|
20250123,171300,9636663300,21750,21750,21750,21750,0
|
|
20250123,171200,9636663300,21750,21750,21750,21750,0
|
|
20250123,171100,9636663300,21750,21750,21750,21750,0
|
|
20250123,171000,9636663300,21750,21750,21750,21750,0
|
|
20250123,170900,9636663300,21750,21750,21750,21750,0
|
|
20250123,170800,9636663300,21750,21750,21750,21750,0
|
|
20250123,170700,9636663300,21750,21750,21750,21750,0
|
|
20250123,170600,9636663300,21750,21750,21750,21750,0
|
|
20250123,170500,9636663300,21750,21750,21750,21750,0
|
|
20250123,170400,9636663300,21750,21750,21750,21750,0
|
|
20250123,170300,9636663300,21750,21750,21750,21750,0
|
|
20250123,170200,9636663300,21750,21750,21750,21750,0
|
|
20250123,170100,9636663300,21750,21750,21750,21750,0
|
|
20250123,170000,9636663300,21750,21750,21750,21750,0
|
|
20250123,165900,9636663300,21750,21750,21750,21750,0
|
|
20250123,165800,9636663300,21750,21750,21750,21750,0
|
|
20250123,165700,9636663300,21750,21750,21750,21750,0
|
|
20250123,165600,9636663300,21750,21750,21750,21750,0
|
|
20250123,165500,9636663300,21750,21750,21750,21750,0
|
|
20250123,165400,9636663300,21750,21750,21750,21750,2514
|
|
20250123,165300,9636663300,21750,21750,21750,21750,0
|
|
20250123,165200,9636663300,21750,21750,21750,21750,0
|
|
20250123,165100,9636663300,21750,21750,21750,21750,0
|
|
20250123,165000,9636663300,21750,21750,21750,21750,0
|
|
20250123,164900,9636663300,21750,21750,21750,21750,0
|
|
20250123,164800,9636663300,21750,21750,21750,21750,0
|
|
20250123,164700,9636663300,21750,21750,21750,21750,0
|
|
20250123,164600,9636663300,21750,21750,21750,21750,0
|
|
20250123,164500,9636663300,21750,21750,21750,21750,0
|
|
20250123,164400,9636663300,21750,21750,21750,21750,0
|
|
20250123,164300,9636663300,21750,21750,21750,21750,0
|
|
20250123,164200,9636663300,21750,21750,21750,21750,0
|
|
20250123,164100,9636663300,21750,21750,21750,21750,0
|
|
20250123,164000,9636663300,21750,21750,21750,21750,0
|
|
20250123,163900,9636663300,21750,21750,21750,21750,0
|
|
20250123,163800,9636663300,21750,21750,21750,21750,0
|
|
20250123,163700,9636663300,21750,21750,21750,21750,0
|
|
20250123,163600,9636663300,21750,21750,21750,21750,0
|
|
20250123,163500,9636663300,21750,21750,21750,21750,0
|
|
20250123,163400,9636663300,21750,21750,21750,21750,0
|
|
20250123,163300,9636663300,21750,21750,21750,21750,0
|
|
20250123,163200,9636663300,21750,21750,21750,21750,0
|
|
20250123,163100,9636663300,21750,21750,21750,21750,0
|
|
20250123,163000,9636663300,21750,21750,21750,21750,0
|
|
20250123,162900,9636663300,21750,21750,21750,21750,0
|
|
20250123,162800,9636663300,21750,21750,21750,21750,0
|
|
20250123,162700,9636663300,21750,21750,21750,21750,0
|
|
20250123,162600,9636663300,21750,21750,21750,21750,0
|
|
20250123,162500,9636663300,21750,21750,21750,21750,0
|
|
20250123,162400,9636663300,21750,21750,21750,21750,2514
|
|
20250123,162300,9636663300,21750,21750,21750,21750,0
|
|
20250123,162200,9636663300,21750,21750,21750,21750,0
|
|
20250123,162100,9636663300,21750,21750,21750,21750,0
|
|
20250123,162000,9636663300,21750,21750,21750,21750,0
|
|
20250123,161900,9636663300,21750,21750,21750,21750,0
|
|
20250123,161800,9636663300,21750,21750,21750,21750,0
|
|
20250123,161700,9636663300,21750,21750,21750,21750,0
|
|
20250123,161600,9636663300,21750,21750,21750,21750,0
|
|
20250123,161500,9636663300,21750,21750,21750,21750,0
|
|
20250123,161400,9636663300,21750,21750,21750,21750,0
|
|
20250123,161300,9636663300,21750,21750,21750,21750,0
|
|
20250123,161200,9636663300,21750,21750,21750,21750,0
|
|
20250123,161100,9636663300,21750,21750,21750,21750,0
|
|
20250123,161000,9636663300,21750,21750,21750,21750,0
|
|
20250123,160900,9636663300,21750,21750,21750,21750,0
|
|
20250123,160800,9636663300,21750,21750,21750,21750,0
|
|
20250123,160700,9636663300,21750,21750,21750,21750,0
|
|
20250123,160600,9636663300,21750,21750,21750,21750,0
|
|
20250123,160500,9636663300,21750,21750,21750,21750,0
|
|
20250123,160400,9636663300,21750,21750,21750,21750,0
|
|
20250123,160300,9636663300,21750,21750,21750,21750,0
|
|
20250123,160200,9636663300,21750,21750,21750,21750,0
|
|
20250123,160100,9636663300,21750,21750,21750,21750,0
|
|
20250123,160000,9636663300,21750,21750,21750,21750,0
|
|
20250123,155900,9636663300,21750,21750,21750,21750,0
|
|
20250123,155800,9636663300,21750,21750,21750,21750,0
|
|
20250123,155700,9636663300,21750,21750,21750,21750,0
|
|
20250123,155600,9636663300,21750,21750,21750,21750,0
|
|
20250123,155500,9636663300,21750,21750,21750,21750,0
|
|
20250123,155400,9636663300,21750,21750,21750,21750,2514
|
|
20250123,155300,9636663300,21750,21750,21750,21750,0
|
|
20250123,155200,9636663300,21750,21750,21750,21750,0
|
|
20250123,155100,9636663300,21750,21750,21750,21750,0
|
|
20250123,155000,9636663300,21750,21750,21750,21750,0
|
|
20250123,154900,9636663300,21750,21750,21750,21750,0
|
|
20250123,154800,9636663300,21750,21750,21750,21750,0
|
|
20250123,154700,9636663300,21750,21750,21750,21750,0
|
|
20250123,154600,9636663300,21750,21750,21750,21750,0
|
|
20250123,154500,9636663300,21750,21750,21750,21750,0
|
|
20250123,154400,9636663300,21750,21750,21750,21750,0
|
|
20250123,154300,9636663300,21750,21750,21750,21750,0
|
|
20250123,154200,9636663300,21750,21750,21750,21750,0
|
|
20250123,154100,9636663300,21750,21750,21750,21750,0
|
|
20250123,154000,9636663300,21750,21750,21750,21750,0
|
|
20250123,153900,9636663300,21750,21750,21750,21750,0
|
|
20250123,153800,9636663300,21750,21750,21750,21750,0
|
|
20250123,153700,9636663300,21750,21750,21750,21750,0
|
|
20250123,153600,9636663300,21750,21750,21750,21750,0
|
|
20250123,153500,9636663300,21750,21750,21750,21750,0
|
|
20250123,153400,9636663300,21750,21750,21750,21750,0
|
|
20250123,153300,9636663300,21750,21750,21750,21750,0
|
|
20250123,153200,9636663300,21750,21750,21750,21750,0
|
|
20250123,153100,9636663300,21750,21750,21750,21750,0
|
|
20250123,153000,9636663300,21750,21750,21750,21750,2514
|
|
20250123,152900,9581983800,21850,21850,21850,21850,0
|
|
20250123,152800,9581983800,21850,21850,21850,21850,0
|
|
20250123,152700,9581983800,21850,21850,21850,21850,0
|
|
20250123,152600,9581983800,21850,21850,21850,21850,0
|
|
20250123,152500,9581983800,21850,21850,21850,21850,0
|
|
20250123,152400,9581983800,21850,21850,21850,21850,0
|
|
20250123,152300,9581983800,21850,21850,21850,21850,0
|
|
20250123,152200,9581983800,21850,21850,21850,21850,0
|
|
20250123,152100,9581983800,21850,21850,21850,21850,0
|
|
20250123,152000,9581983800,21850,21850,21850,21850,0
|
|
20250123,151900,9581983800,21850,21800,21900,21750,803
|
|
20250123,151800,9564462450,21800,21800,21900,21800,335
|
|
20250123,151700,9557148050,21800,21900,21900,21800,645
|
|
20250123,151600,9543043250,21850,21850,21900,21800,662
|
|
20250123,151500,9528584450,21900,21800,21900,21750,506
|
|
20250123,151400,9517523800,21800,21800,21900,21800,587
|
|
20250123,151300,9504715750,21800,21800,21850,21800,778
|
|
20250123,151200,9487739900,21800,21850,21850,21800,1519
|
|
20250123,151100,9454613550,21800,21800,21850,21800,340
|
|
20250123,151000,9447196250,21850,21850,21900,21800,577
|
|
20250123,150900,9434592150,21800,21850,21850,21800,459
|
|
20250123,150800,9424577450,21900,21900,21900,21800,1499
|
|
20250123,150700,9391823800,21900,21950,21950,21850,658
|
|
20250123,150600,9377411950,21900,21800,22000,21800,6152
|
|
20250123,150500,9242248250,21800,21800,21900,21800,6097
|
|
20250123,150400,9109182450,21850,21800,21850,21800,1896
|
|
20250123,150300,9067769700,21800,21850,21850,21800,552
|
|
20250123,150200,9055721850,21800,21900,21900,21800,567
|
|
20250123,150100,9043343050,21850,21850,21900,21800,483
|
|
20250123,150000,9032797300,21850,21900,21900,21800,984
|
|
20250123,145900,9011278500,21900,21900,21900,21850,762
|
|
20250123,145800,8994612900,21850,21900,21950,21850,542
|
|
20250123,145700,8982747200,21900,21900,21950,21850,858
|
|
20250123,145600,8963967650,21900,21900,21950,21850,584
|
|
20250123,145500,8951180000,21900,21900,21950,21850,812
|
|
20250123,145400,8933387100,21900,21900,21950,21850,1254
|
|
20250123,145300,8905943050,21950,21950,21950,21850,855
|
|
20250123,145200,8887187750,21950,21900,21950,21850,760
|
|
20250123,145100,8870551950,21900,21850,21900,21850,958
|
|
20250123,145000,8849597750,21900,21900,21950,21850,1535
|
|
20250123,144900,8816025150,21950,21900,21950,21850,987
|
|
20250123,144800,8794416250,21950,21850,21950,21850,698
|
|
20250123,144700,8779141450,21900,21950,21950,21850,727
|
|
20250123,144600,8763238100,21850,21950,21950,21850,562
|
|
20250123,144500,8750931250,21900,21900,21950,21850,786
|
|
20250123,144400,8733727900,21850,21850,21950,21850,657
|
|
20250123,144300,8719338150,21850,21850,21950,21850,540
|
|
20250123,144200,8707504300,21900,21950,21950,21850,787
|
|
20250123,144100,8690250500,21900,21900,21950,21900,544
|
|
20250123,144000,8678322950,21950,21950,22000,21900,695
|
|
20250123,143900,8663061300,22000,21950,22000,21900,744
|
|
20250123,143800,8646725300,21900,21900,22000,21900,477
|
|
20250123,143700,8636257850,21950,21950,22000,21900,933
|
|
20250123,143600,8615788900,21900,21900,21950,21850,671
|
|
20250123,143500,8601083300,21900,21900,21950,21850,428
|
|
20250123,143400,8591706400,21900,21900,21950,21850,701
|
|
20250123,143300,8576351750,21950,21900,22000,21900,774
|
|
20250123,143200,8559372050,21900,21950,21950,21900,595
|
|
20250123,143100,8546328950,21950,22000,22000,21900,974
|
|
20250123,143000,8524955300,22000,21950,22000,21900,673
|
|
20250123,142900,8510164850,21900,22000,22000,21900,1320
|
|
20250123,142800,8481219300,21950,21950,22000,21950,423
|
|
20250123,142700,8471920950,21950,22000,22000,21950,582
|
|
20250123,142600,8459123600,21950,21950,22000,21900,647
|
|
20250123,142500,8444917700,21900,21950,21950,21900,310
|
|
20250123,142400,8438119750,21950,21900,21950,21900,696
|
|
20250123,142300,8422852400,21950,21900,22000,21900,389
|
|
20250123,142200,8414311600,21950,21950,22000,21900,465
|
|
20250123,142100,8404105200,21950,21950,21950,21900,389
|
|
20250123,142000,8395571350,21950,21950,21950,21900,492
|
|
20250123,141900,8384781650,21950,21900,22000,21900,598
|
|
20250123,141800,8371661000,21950,21950,22000,21900,349
|
|
20250123,141700,8364003350,21900,21950,21950,21850,438
|
|
20250123,141600,8354406650,21950,21950,21950,21900,429
|
|
20250123,141500,8344997700,21950,21950,21950,21850,332
|
|
20250123,141400,8337719100,21900,21850,21950,21850,546
|
|
20250123,141300,8325768750,21900,22000,22000,21900,3313
|
|
20250123,141200,8253136500,22000,22000,22000,21950,617
|
|
20250123,141100,8239570000,21950,22000,22000,21950,478
|
|
20250123,141000,8229067500,22000,22050,22050,21950,4850
|
|
20250123,140900,8122351700,22050,22050,22100,22050,415
|
|
20250123,140800,8113197200,22050,22100,22100,22000,625
|
|
20250123,140700,8099409050,22050,22100,22100,22000,592
|
|
20250123,140600,8086351250,22050,22050,22100,22000,616
|
|
20250123,140500,8072761850,22050,22050,22050,22000,307
|
|
20250123,140400,8065997100,22050,22000,22100,22000,505
|
|
20250123,140300,8054863600,22000,22100,22100,22000,366
|
|
20250123,140200,8046785500,22100,22050,22100,22000,492
|
|
20250123,140100,8035937650,22000,22050,22050,22000,450
|
|
20250123,140000,8026020200,22050,22050,22100,22000,340
|
|
20250123,135900,8018518150,22100,22050,22100,22000,504
|
|
20250123,135800,8007395950,22050,22050,22050,22000,1380
|
|
20250123,135700,7976976350,22100,22050,22100,22050,602
|
|
20250123,135600,7963683850,22050,22100,22100,22050,2268
|
|
20250123,135500,7913661450,22100,22100,22100,22050,591
|
|
20250123,135400,7900610950,22100,22050,22150,22050,442
|
|
20250123,135300,7890847400,22150,22100,22150,22050,573
|
|
20250123,135200,7878180550,22100,22100,22150,22100,579
|
|
20250123,135100,7865369100,22150,22150,22150,22100,504
|
|
20250123,135000,7854212800,22100,22150,22150,22050,1171
|
|
20250123,134900,7828321200,22150,22100,22150,22050,1062
|
|
20250123,134800,7804837900,22100,22100,22100,22050,530
|
|
20250123,134700,7793131300,22100,22050,22100,22000,437
|
|
20250123,134600,7783489900,22050,22000,22100,22000,1034
|
|
20250123,134500,7760685500,22000,22000,22050,22000,593
|
|
20250123,134400,7747616800,22050,22000,22100,22000,518
|
|
20250123,134300,7736198850,22050,22050,22100,22000,1522
|
|
20250123,134200,7702628050,22050,22100,22100,22050,482
|
|
20250123,134100,7691983850,22100,22100,22150,22050,1343
|
|
20250123,134000,7662289800,22150,22100,22150,22050,364
|
|
20250123,133900,7654239700,22150,22100,22150,22050,2455
|
|
20250123,133800,7599937650,22100,22100,22100,22050,573
|
|
20250123,133700,7587279200,22100,22050,22100,22000,381
|
|
20250123,133600,7578878900,22050,22050,22100,22000,443
|
|
20250123,133500,7569108350,22100,22050,22100,22000,501
|
|
20250123,133400,7558051100,22050,22000,22050,22000,631
|
|
20250123,133300,7544145450,22050,22100,22100,22000,906
|
|
20250123,133200,7524171350,22050,22100,22100,22050,520
|
|
20250123,133100,7512691600,22100,22050,22100,22000,580
|
|
20250123,133000,7499903400,22000,22050,22100,22000,2266
|
|
20250123,132900,7449938150,22050,22050,22100,22000,479
|
|
20250123,132800,7439365000,22100,22050,22100,22000,1112
|
|
20250123,132700,7414844150,22000,22050,22050,22000,659
|
|
20250123,132600,7400327850,22000,22050,22050,22000,895
|
|
20250123,132500,7380604150,22050,22050,22100,22000,631
|
|
20250123,132400,7366694850,22000,22000,22050,22000,659
|
|
20250123,132300,7352183450,22000,22000,22050,21950,1054
|
|
20250123,132200,7328962800,22000,22000,22000,21950,660
|
|
20250123,132100,7314453600,22000,21950,22000,21950,1119
|
|
20250123,132000,7289851450,21950,21950,22000,21950,591
|
|
20250123,131900,7276860400,21950,21950,22000,21950,612
|
|
20250123,131800,7263408600,21950,22000,22050,21950,1516
|
|
20250123,131700,7230026300,21950,22000,22050,21950,572
|
|
20250123,131600,7217452550,22000,22000,22050,21950,1183
|
|
20250123,131500,7191417500,22050,22000,22050,22000,780
|
|
20250123,131400,7174233500,22050,22000,22050,21950,839
|
|
20250123,131300,7155750650,22000,21950,22000,21900,1695
|
|
20250123,131200,7118474550,21950,21950,21950,21850,797
|
|
20250123,131100,7101000450,21900,21900,21950,21850,428
|
|
20250123,131000,7091624450,21950,21900,21950,21850,609
|
|
20250123,130900,7078279550,21950,21900,21950,21850,519
|
|
20250123,130800,7066918550,21900,21850,21900,21800,539
|
|
20250123,130700,7055126750,21850,21900,21900,21850,647
|
|
20250123,130600,7040972400,21900,21900,21900,21850,644
|
|
20250123,130500,7026886150,21850,21850,21900,21800,615
|
|
20250123,130400,7013439400,21800,21850,21900,21800,480
|
|
20250123,130300,7002952050,21900,21850,21900,21800,381
|
|
20250123,130200,6994626750,21800,21850,21900,21800,565
|
|
20250123,130100,6982284000,21850,21850,21900,21800,558
|
|
20250123,130000,6970084500,21850,21850,21850,21800,529
|
|
20250123,125900,6958538450,21800,21850,21900,21800,478
|
|
20250123,125800,6948089000,21900,21850,21900,21800,422
|
|
20250123,125700,6938865950,21850,21850,21900,21800,500
|
|
20250123,125600,6927934450,21850,21850,21900,21800,547
|
|
20250123,125500,6915977450,21900,21800,21900,21800,397
|
|
20250123,125400,6907300150,21850,21800,21900,21800,836
|
|
20250123,125300,6889027300,21850,21900,21900,21800,468
|
|
20250123,125200,6878798000,21850,21800,21900,21800,635
|
|
20250123,125100,6864919900,21850,21900,21900,21800,1653
|
|
20250123,125000,6828791300,21850,21850,21900,21850,511
|
|
20250123,124900,6817609150,21900,21950,21950,21850,2808
|
|
20250123,124800,6756036950,22000,22000,22050,21950,507
|
|
20250123,124700,6744886850,22000,22000,22050,21950,587
|
|
20250123,124600,6731977050,22000,22050,22050,21950,223
|
|
20250123,124500,6727071200,22050,22050,22050,22000,617
|
|
20250123,124400,6713472300,22000,22000,22050,21950,495
|
|
20250123,124300,6702571850,22050,22050,22050,22000,386
|
|
20250123,124200,6694077800,22050,22000,22050,21950,598
|
|
20250123,124100,6680916850,22000,22000,22050,22000,611
|
|
20250123,124000,6667462250,22000,22050,22050,22000,388
|
|
20250123,123900,6658912850,22000,22050,22050,22000,732
|
|
20250123,123800,6642778000,22050,22050,22050,22000,541
|
|
20250123,123700,6630858250,22050,22050,22050,21950,406
|
|
20250123,123600,6621914100,22000,22050,22050,22000,512
|
|
20250123,123500,6610632400,22050,22000,22050,22000,205
|
|
20250123,123400,6606120250,22000,22000,22050,22000,516
|
|
20250123,123300,6594749050,22050,22050,22100,22000,732
|
|
20250123,123200,6578609900,22050,22000,22050,22000,617
|
|
20250123,123100,6565014000,22000,22000,22050,21950,2356
|
|
20250123,123000,6513182650,22000,22000,22000,21950,483
|
|
20250123,122900,6502563850,22000,22000,22000,21950,398
|
|
20250123,122800,6493812500,22000,21950,22000,21950,560
|
|
20250123,122700,6481506800,22000,22000,22000,21950,628
|
|
20250123,122600,6467697150,22000,21950,22000,21950,423
|
|
20250123,122500,6458398350,21950,21950,22000,21900,914
|
|
20250123,122400,6438332000,21900,21900,21950,21900,525
|
|
20250123,122300,6426817700,21950,21900,21950,21900,691
|
|
20250123,122200,6411673050,21900,21950,21950,21900,325
|
|
20250123,122100,6404548950,21950,21900,21950,21850,514
|
|
20250123,122000,6393279700,21900,21950,21950,21850,262
|
|
20250123,121900,6387537700,21900,21900,21900,21850,425
|
|
20250123,121800,6378231050,21950,21850,21950,21850,474
|
|
20250123,121700,6367848550,21900,21900,21900,21850,351
|
|
20250123,121600,6360163750,21900,21950,21950,21900,540
|
|
20250123,121500,6348332000,21950,21950,21950,21900,425
|
|
20250123,121400,6339009750,22000,21850,22000,21850,445
|
|
20250123,121300,6329252300,21900,21900,21950,21850,368
|
|
20250123,121200,6321183000,21950,22000,22000,21900,290
|
|
20250123,121100,6314816750,21950,21950,21950,21900,439
|
|
20250123,121000,6305184800,21950,21950,21950,21900,521
|
|
20250123,120900,6293758700,21950,21950,22000,21900,487
|
|
20250123,120800,6283070300,22000,21900,22000,21900,575
|
|
20250123,120700,6270454950,21900,21850,22000,21850,429
|
|
20250123,120600,6261049750,21900,21950,21950,21850,450
|
|
20250123,120500,6251180850,21950,21900,21950,21900,280
|
|
20250123,120400,6245039400,21900,21900,21950,21900,482
|
|
20250123,120300,6234469650,21950,21950,22000,21900,915
|
|
20250123,120200,6214385350,21950,21950,22000,21900,413
|
|
20250123,120100,6205323250,21950,21900,21950,21850,430
|
|
20250123,120000,6195900600,21850,21950,21950,21850,515
|
|
20250123,115900,6184615150,21950,21950,21950,21900,338
|
|
20250123,115800,6177199950,21950,21850,21950,21850,438
|
|
20250123,115700,6167605300,21850,21900,21950,21850,362
|
|
20250123,115600,6159682600,21900,21950,21950,21850,548
|
|
20250123,115500,6147666900,21900,21850,21950,21850,240
|
|
20250123,115400,6142409350,21900,21850,21950,21850,404
|
|
20250123,115300,6133561400,21900,21950,21950,21850,683
|
|
20250123,115200,6118598650,21950,21900,21950,21850,402
|
|
20250123,115100,6109796350,21900,21900,21950,21850,609
|
|
20250123,115000,6096462450,21900,21900,21950,21850,431
|
|
20250123,114900,6087020850,21900,21900,21950,21900,741
|
|
20250123,114800,6070791700,21900,21900,21900,21850,510
|
|
20250123,114700,6059632250,21900,21850,21900,21850,592
|
|
20250123,114600,6046678300,21850,21850,21900,21850,454
|
|
20250123,114500,6036740300,21900,21800,21900,21800,1056
|
|
20250123,114400,6013665650,21850,21800,21850,21800,323
|
|
20250123,114300,6006613350,21800,21800,21850,21750,607
|
|
20250123,114200,5993382750,21800,21750,21850,21750,4752
|
|
20250123,114100,5889794200,21800,21750,21800,21750,572
|
|
20250123,114000,5877329900,21800,21750,21800,21750,490
|
|
20250123,113900,5866662400,21700,21700,21800,21700,2096
|
|
20250123,113800,5821104250,21750,21750,21750,21700,529
|
|
20250123,113700,5809607950,21700,21700,21750,21700,370
|
|
20250123,113600,5801567750,21650,21800,21800,21650,566
|
|
20250123,113500,5789271850,21800,21750,21800,21700,575
|
|
20250123,113400,5776770250,21750,21800,21800,21700,700
|
|
20250123,113300,5761548100,21850,21850,21900,21750,14677
|
|
20250123,113200,5442223500,21800,21850,21900,21750,723
|
|
20250123,113100,5426429850,21800,21800,21800,21800,272
|
|
20250123,113000,5420500250,21800,21800,21850,21800,537
|
|
20250123,112900,5408789950,21850,21800,21850,21800,473
|
|
20250123,112800,5398466600,21800,21800,21800,21750,316
|
|
20250123,112700,5391579250,21800,21800,21800,21750,558
|
|
20250123,112600,5379423300,21800,21800,21800,21750,256
|
|
20250123,112500,5373843300,21800,21750,21800,21700,473
|
|
20250123,112400,5363559200,21700,21700,21750,21700,230
|
|
20250123,112300,5358559200,21750,21750,21750,21700,276
|
|
20250123,112200,5352559450,21750,21650,21750,21650,265
|
|
20250123,112100,5346808800,21700,21700,21750,21650,216
|
|
20250123,112000,5342124050,21750,21750,21750,21700,334
|
|
20250123,111900,5334867550,21700,21750,21750,21700,1143
|
|
20250123,111800,5310049950,21750,21800,21800,21700,124
|
|
20250123,111700,5307356950,21700,21800,21800,21700,1842
|
|
20250123,111600,5267364800,21800,21800,21800,21800,393
|
|
20250123,111500,5258797400,21800,21750,21800,21750,256
|
|
20250123,111400,5253220100,21800,21750,21800,21750,437
|
|
20250123,111300,5243703050,21850,21850,21850,21750,454
|
|
20250123,111200,5233799700,21850,21800,21850,21800,447
|
|
20250123,111100,5224041350,21750,21800,21800,21750,305
|
|
20250123,111000,5217398250,21800,21750,21800,21750,399
|
|
20250123,110900,5208702750,21750,21850,21850,21750,1232
|
|
20250123,110800,5181891650,21850,21850,21850,21750,303
|
|
20250123,110700,5175280250,21850,21850,21850,21750,725
|
|
20250123,110600,5159480300,21800,21800,21800,21750,185
|
|
20250123,110500,5155448500,21800,21800,21800,21750,324
|
|
20250123,110400,5148392150,21800,21800,21850,21800,205
|
|
20250123,110300,5143914900,21850,21800,21850,21750,240
|
|
20250123,110200,5138685100,21800,21800,21850,21750,681
|
|
20250123,110100,5123824650,21750,21850,21850,21750,425
|
|
20250123,110000,5114565250,21850,21800,21850,21800,397
|
|
20250123,105900,5105903500,21850,21850,21850,21800,310
|
|
20250123,105800,5099135000,21850,21800,21850,21800,373
|
|
20250123,105700,5090995600,21750,21800,21800,21750,400
|
|
20250123,105600,5082284450,21750,21850,21850,21700,661
|
|
20250123,105500,5067909900,21850,21850,21850,21750,1109
|
|
20250123,105400,5043771500,21800,21800,21850,21800,396
|
|
20250123,105300,5035127700,21800,21850,21900,21800,110
|
|
20250123,105200,5032722450,21850,21850,21900,21850,488
|
|
20250123,105100,5022059250,21850,21800,21850,21800,176
|
|
20250123,105000,5018218500,21800,21800,21850,21750,133
|
|
20250123,104900,5015316950,21800,21850,21850,21750,470
|
|
20250123,104800,5005069700,21850,21800,21850,21750,221
|
|
20250123,104700,5000250100,21800,21850,21900,21800,462
|
|
20250123,104600,4990165150,21850,21850,21900,21850,421
|
|
20250123,104500,4980965550,21850,21800,21850,21800,294
|
|
20250123,104400,4974546950,21850,21850,21900,21750,395
|
|
20250123,104300,4965927750,21850,21800,21850,21750,276
|
|
20250123,104200,4959911200,21800,21850,21850,21750,1111
|
|
20250123,104100,4935715300,21850,21800,21850,21800,179
|
|
20250123,104000,4931805450,21800,21850,21850,21800,203
|
|
20250123,103900,4927376300,21850,21750,21850,21750,330
|
|
20250123,103800,4920174300,21800,21800,21850,21800,164
|
|
20250123,103700,4916597550,21800,21800,21850,21750,336
|
|
20250123,103600,4909268000,21800,21800,21850,21750,261
|
|
20250123,103500,4903573400,21850,21850,21850,21800,119
|
|
20250123,103400,4900973800,21800,21850,21850,21750,375
|
|
20250123,103300,4892801200,21850,21800,21850,21800,227
|
|
20250123,103200,4887846300,21800,21850,21900,21750,415
|
|
20250123,103100,4878805700,21800,21800,21850,21800,76
|
|
20250123,103000,4877147550,21800,21800,21800,21750,269
|
|
20250123,102900,4871288600,21850,21900,21950,21750,1734
|
|
20250123,102800,4833477750,21900,21900,21950,21800,507
|
|
20250123,102700,4822383800,21900,21900,21950,21850,1018
|
|
20250123,102600,4800118400,21850,21900,21950,21850,590
|
|
20250123,102500,4787198300,21950,21950,22000,21900,656
|
|
20250123,102400,4772822650,21950,21900,22000,21850,1382
|
|
20250123,102300,4742532600,21950,22000,22000,21950,348
|
|
20250123,102200,4734883250,22000,22000,22000,21950,392
|
|
20250123,102100,4726271450,22000,21900,22000,21850,808
|
|
20250123,102000,4708533650,21950,21950,22000,21900,1467
|
|
20250123,101900,4676379250,21950,22000,22000,21900,457
|
|
20250123,101800,4666346250,22000,21900,22000,21900,556
|
|
20250123,101700,4654140600,21850,21900,21900,21850,452
|
|
20250123,101600,4644244600,21900,21900,21950,21850,963
|
|
20250123,101500,4623161950,21900,21950,22000,21900,872
|
|
20250123,101400,4604042400,21900,22000,22000,21900,735
|
|
20250123,101300,4587896000,22000,22000,22050,21900,619
|
|
20250123,101200,4574292550,22000,22000,22000,21950,968
|
|
20250123,101100,4553011100,22000,22000,22050,21950,733
|
|
20250123,101000,4536884250,21950,22050,22050,21950,427
|
|
20250123,100900,4527491550,22000,21950,22050,21850,2011
|
|
20250123,100800,4483274800,21950,21850,21950,21850,2613
|
|
20250123,100700,4425983450,21850,21800,21900,21800,1342
|
|
20250123,100600,4396657400,21850,21850,21850,21800,406
|
|
20250123,100500,4387796150,21850,21800,21850,21800,1294
|
|
20250123,100400,4359540100,21750,21750,21800,21700,2764
|
|
20250123,100300,4299414950,21700,21600,21700,21600,130
|
|
20250123,100200,4296594050,21600,21750,21750,21600,1606
|
|
20250123,100100,4261754650,21750,21700,21750,21700,4008
|
|
20250123,100000,4174764600,21700,21750,21750,21700,4542
|
|
20250123,095900,4076196900,21700,21650,21750,21650,2687
|
|
20250123,095800,4017913950,21650,21550,21650,21550,288
|
|
20250123,095700,4011698050,21600,21600,21600,21550,141
|
|
20250123,095600,4008656000,21600,21650,21650,21550,860
|
|
20250123,095500,3990066050,21650,21600,21650,21600,605
|
|
20250123,095400,3976980500,21600,21600,21600,21550,1439
|
|
20250123,095300,3945901250,21550,21550,21600,21450,1580
|
|
20250123,095200,3911965750,21600,21500,21600,21500,253
|
|
20250123,095100,3906514700,21550,21500,21550,21500,1336
|
|
20250123,095000,3877744600,21500,21500,21550,21400,2679
|
|
20250123,094900,3820208750,21450,21550,21550,21400,3821
|
|
20250123,094800,3738284300,21550,21600,21600,21450,2955
|
|
20250123,094700,3674702950,21550,21550,21600,21550,1060
|
|
20250123,094600,3651859150,21600,21600,21600,21550,116
|
|
20250123,094500,3649357200,21550,21600,21600,21550,260
|
|
20250123,094400,3643744250,21550,21550,21600,21550,393
|
|
20250123,094300,3635274000,21550,21550,21550,21500,2212
|
|
20250123,094200,3587612700,21500,21550,21600,21500,2070
|
|
20250123,094100,3543019250,21600,21650,21650,21550,303
|
|
20250123,094000,3536477950,21600,21600,21700,21550,3324
|
|
20250123,093900,3464574400,21600,21600,21600,21600,38
|
|
20250123,093800,3463753600,21600,21600,21650,21550,542
|
|
20250123,093700,3452045900,21600,21600,21600,21550,1160
|
|
20250123,093600,3426994900,21550,21600,21650,21550,2111
|
|
20250123,093500,3381378350,21600,21500,21600,21450,2510
|
|
20250123,093400,3327256450,21550,21500,21600,21350,7939
|
|
20250123,093300,3157223700,21450,21500,21600,21400,4372
|
|
20250123,093200,3063124550,21500,21450,21600,21400,5899
|
|
20250123,093100,2936427200,21450,21500,21600,21350,18691
|
|
20250123,093000,2535460700,21350,21750,21800,21250,20253
|
|
20250123,092900,2100079850,21750,21900,21900,21750,5624
|
|
20250123,092800,1977551500,21850,21850,21900,21800,1031
|
|
20250123,092700,1955004300,21850,21900,21900,21800,3651
|
|
20250123,092600,1875383850,21800,21800,21900,21800,485
|
|
20250123,092500,1864810400,21800,21800,21850,21750,710
|
|
20250123,092400,1849347600,21850,21750,21900,21750,200
|
|
20250123,092300,1844986500,21750,21900,21900,21700,1843
|
|
20250123,092200,1804892300,21800,21850,21900,21800,1295
|
|
20250123,092100,1776598200,21850,21900,21950,21800,392
|
|
20250123,092000,1768026900,21950,21700,21950,21700,1979
|
|
20250123,091900,1724923450,21750,21700,21800,21700,859
|
|
20250123,091800,1706251050,21700,21750,21800,21700,1548
|
|
20250123,091700,1672595250,21750,21750,21750,21700,1380
|
|
20250123,091600,1642615000,21750,21800,21850,21750,6698
|
|
20250123,091500,1496885850,21750,21900,21950,21700,11650
|
|
20250123,091400,1242847700,21900,21900,21950,21850,679
|
|
20250123,091300,1227976200,21900,21950,22000,21900,3114
|
|
20250123,091200,1159695750,21950,22000,22000,21950,467
|
|
20250123,091100,1149438900,22000,22000,22050,21950,2087
|
|
20250123,091000,1103527950,22000,22000,22000,21950,859
|
|
20250123,090900,1084653350,21950,21850,21950,21800,3275
|
|
20250123,090800,1013063900,21900,21950,22050,21850,2397
|
|
20250123,090700,960613050,21850,22250,22250,21800,9596
|
|
20250123,090600,749157850,22250,22250,22250,22200,3665
|
|
20250123,090500,667765550,22200,22200,22250,22200,674
|
|
20250123,090400,652802250,22200,22150,22200,22100,2345
|
|
20250123,090300,600920400,22150,22150,22150,22100,1861
|
|
20250123,090200,559776950,22100,22250,22300,22100,4843
|
|
20250123,090100,452260400,22250,22600,22600,22200,6778
|
|
20250123,090000,300521250,22600,22800,22850,22500,13243
|