684 lines
36 KiB
CSV
684 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,202100,3076418500,22650,22650,22650,22650,750
|
|
20250122,202000,3076418500,22650,22650,22650,22650,0
|
|
20250122,201900,3076418500,22650,22650,22650,22650,0
|
|
20250122,201800,3076418500,22650,22650,22650,22650,0
|
|
20250122,201700,3076418500,22650,22650,22650,22650,0
|
|
20250122,201600,3076418500,22650,22650,22650,22650,0
|
|
20250122,201500,3076418500,22650,22650,22650,22650,0
|
|
20250122,201400,3076418500,22650,22650,22650,22650,0
|
|
20250122,201300,3076418500,22650,22650,22650,22650,0
|
|
20250122,201200,3076418500,22650,22650,22650,22650,0
|
|
20250122,201100,3076418500,22650,22650,22650,22650,0
|
|
20250122,201000,3076418500,22650,22650,22650,22650,0
|
|
20250122,200900,3076418500,22650,22650,22650,22650,0
|
|
20250122,200800,3076418500,22650,22650,22650,22650,0
|
|
20250122,200700,3076418500,22650,22650,22650,22650,0
|
|
20250122,200600,3076418500,22650,22650,22650,22650,0
|
|
20250122,200500,3076418500,22650,22650,22650,22650,0
|
|
20250122,200400,3076418500,22650,22650,22650,22650,0
|
|
20250122,200300,3076418500,22650,22650,22650,22650,0
|
|
20250122,200200,3076418500,22650,22650,22650,22650,0
|
|
20250122,200100,3076418500,22650,22650,22650,22650,0
|
|
20250122,200000,3076418500,22650,22650,22650,22650,0
|
|
20250122,195900,3076418500,22650,22650,22650,22650,0
|
|
20250122,195800,3076418500,22650,22650,22650,22650,0
|
|
20250122,195700,3076418500,22650,22650,22650,22650,0
|
|
20250122,195600,3076418500,22650,22650,22650,22650,0
|
|
20250122,195500,3076418500,22650,22650,22650,22650,0
|
|
20250122,195400,3076418500,22650,22650,22650,22650,0
|
|
20250122,195300,3076418500,22650,22650,22650,22650,0
|
|
20250122,195200,3076418500,22650,22650,22650,22650,0
|
|
20250122,195100,3076418500,22650,22650,22650,22650,750
|
|
20250122,195000,3076418500,22650,22650,22650,22650,0
|
|
20250122,194900,3076418500,22650,22650,22650,22650,0
|
|
20250122,194800,3076418500,22650,22650,22650,22650,0
|
|
20250122,194700,3076418500,22650,22650,22650,22650,0
|
|
20250122,194600,3076418500,22650,22650,22650,22650,0
|
|
20250122,194500,3076418500,22650,22650,22650,22650,0
|
|
20250122,194400,3076418500,22650,22650,22650,22650,0
|
|
20250122,194300,3076418500,22650,22650,22650,22650,0
|
|
20250122,194200,3076418500,22650,22650,22650,22650,0
|
|
20250122,194100,3076418500,22650,22650,22650,22650,0
|
|
20250122,194000,3076418500,22650,22650,22650,22650,0
|
|
20250122,193900,3076418500,22650,22650,22650,22650,0
|
|
20250122,193800,3076418500,22650,22650,22650,22650,0
|
|
20250122,193700,3076418500,22650,22650,22650,22650,0
|
|
20250122,193600,3076418500,22650,22650,22650,22650,0
|
|
20250122,193500,3076418500,22650,22650,22650,22650,0
|
|
20250122,193400,3076418500,22650,22650,22650,22650,0
|
|
20250122,193300,3076418500,22650,22650,22650,22650,0
|
|
20250122,193200,3076418500,22650,22650,22650,22650,0
|
|
20250122,193100,3076418500,22650,22650,22650,22650,0
|
|
20250122,193000,3076418500,22650,22650,22650,22650,0
|
|
20250122,192900,3076418500,22650,22650,22650,22650,0
|
|
20250122,192800,3076418500,22650,22650,22650,22650,0
|
|
20250122,192700,3076418500,22650,22650,22650,22650,0
|
|
20250122,192600,3076418500,22650,22650,22650,22650,0
|
|
20250122,192500,3076418500,22650,22650,22650,22650,0
|
|
20250122,192400,3076418500,22650,22650,22650,22650,0
|
|
20250122,192300,3076418500,22650,22650,22650,22650,0
|
|
20250122,192200,3076418500,22650,22650,22650,22650,0
|
|
20250122,192100,3076418500,22650,22650,22650,22650,750
|
|
20250122,192000,3076418500,22650,22650,22650,22650,0
|
|
20250122,191900,3076418500,22650,22650,22650,22650,0
|
|
20250122,191800,3076418500,22650,22650,22650,22650,0
|
|
20250122,191700,3076418500,22650,22650,22650,22650,0
|
|
20250122,191600,3076418500,22650,22650,22650,22650,0
|
|
20250122,191500,3076418500,22650,22650,22650,22650,0
|
|
20250122,191400,3076418500,22650,22650,22650,22650,0
|
|
20250122,191300,3076418500,22650,22650,22650,22650,0
|
|
20250122,191200,3076418500,22650,22650,22650,22650,0
|
|
20250122,191100,3076418500,22650,22650,22650,22650,0
|
|
20250122,191000,3076418500,22650,22650,22650,22650,0
|
|
20250122,190900,3076418500,22650,22650,22650,22650,0
|
|
20250122,190800,3076418500,22650,22650,22650,22650,0
|
|
20250122,190700,3076418500,22650,22650,22650,22650,0
|
|
20250122,190600,3076418500,22650,22650,22650,22650,0
|
|
20250122,190500,3076418500,22650,22650,22650,22650,0
|
|
20250122,190400,3076418500,22650,22650,22650,22650,0
|
|
20250122,190300,3076418500,22650,22650,22650,22650,0
|
|
20250122,190200,3076418500,22650,22650,22650,22650,0
|
|
20250122,190100,3076418500,22650,22650,22650,22650,0
|
|
20250122,190000,3076418500,22650,22650,22650,22650,0
|
|
20250122,185900,3076418500,22650,22650,22650,22650,0
|
|
20250122,185800,3076418500,22650,22650,22650,22650,0
|
|
20250122,185700,3076418500,22650,22650,22650,22650,0
|
|
20250122,185600,3076418500,22650,22650,22650,22650,0
|
|
20250122,185500,3076418500,22650,22650,22650,22650,0
|
|
20250122,185400,3076418500,22650,22650,22650,22650,0
|
|
20250122,185300,3076418500,22650,22650,22650,22650,0
|
|
20250122,185200,3076418500,22650,22650,22650,22650,0
|
|
20250122,185100,3076418500,22650,22650,22650,22650,750
|
|
20250122,185000,3076418500,22650,22650,22650,22650,0
|
|
20250122,184900,3076418500,22650,22650,22650,22650,0
|
|
20250122,184800,3076418500,22650,22650,22650,22650,0
|
|
20250122,184700,3076418500,22650,22650,22650,22650,0
|
|
20250122,184600,3076418500,22650,22650,22650,22650,0
|
|
20250122,184500,3076418500,22650,22650,22650,22650,0
|
|
20250122,184400,3076418500,22650,22650,22650,22650,0
|
|
20250122,184300,3076418500,22650,22650,22650,22650,0
|
|
20250122,184200,3076418500,22650,22650,22650,22650,0
|
|
20250122,184100,3076418500,22650,22650,22650,22650,0
|
|
20250122,184000,3076418500,22650,22650,22650,22650,0
|
|
20250122,183900,3076418500,22650,22650,22650,22650,0
|
|
20250122,183800,3076418500,22650,22650,22650,22650,0
|
|
20250122,183700,3076418500,22650,22650,22650,22650,0
|
|
20250122,183600,3076418500,22650,22650,22650,22650,0
|
|
20250122,183500,3076418500,22650,22650,22650,22650,0
|
|
20250122,183400,3076418500,22650,22650,22650,22650,0
|
|
20250122,183300,3076418500,22650,22650,22650,22650,0
|
|
20250122,183200,3076418500,22650,22650,22650,22650,0
|
|
20250122,183100,3076418500,22650,22650,22650,22650,0
|
|
20250122,183000,3076418500,22650,22650,22650,22650,0
|
|
20250122,182900,3076418500,22650,22650,22650,22650,0
|
|
20250122,182800,3076418500,22650,22650,22650,22650,0
|
|
20250122,182700,3076418500,22650,22650,22650,22650,0
|
|
20250122,182600,3076418500,22650,22650,22650,22650,0
|
|
20250122,182500,3076418500,22650,22650,22650,22650,0
|
|
20250122,182400,3076418500,22650,22650,22650,22650,0
|
|
20250122,182300,3076418500,22650,22650,22650,22650,0
|
|
20250122,182200,3076418500,22650,22650,22650,22650,0
|
|
20250122,182100,3076418500,22650,22650,22650,22650,750
|
|
20250122,182000,3076418500,22650,22650,22650,22650,0
|
|
20250122,181900,3076418500,22650,22650,22650,22650,0
|
|
20250122,181800,3076418500,22650,22650,22650,22650,0
|
|
20250122,181700,3076418500,22650,22650,22650,22650,0
|
|
20250122,181600,3076418500,22650,22650,22650,22650,0
|
|
20250122,181500,3076418500,22650,22650,22650,22650,0
|
|
20250122,181400,3076418500,22650,22650,22650,22650,0
|
|
20250122,181300,3076418500,22650,22650,22650,22650,0
|
|
20250122,181200,3076418500,22650,22650,22650,22650,0
|
|
20250122,181100,3076418500,22650,22650,22650,22650,0
|
|
20250122,181000,3076418500,22650,22650,22650,22650,0
|
|
20250122,180900,3076418500,22650,22650,22650,22650,0
|
|
20250122,180800,3076418500,22650,22650,22650,22650,0
|
|
20250122,180700,3076418500,22650,22650,22650,22650,0
|
|
20250122,180600,3076418500,22650,22650,22650,22650,0
|
|
20250122,180500,3076418500,22650,22650,22650,22650,0
|
|
20250122,180400,3076418500,22650,22650,22650,22650,0
|
|
20250122,180300,3076418500,22650,22650,22650,22650,0
|
|
20250122,180200,3076418500,22650,22650,22650,22650,0
|
|
20250122,180100,3076418500,22650,22650,22650,22650,0
|
|
20250122,180000,3076418500,22650,22650,22650,22650,0
|
|
20250122,175900,3076418500,22650,22650,22650,22650,0
|
|
20250122,175800,3076418500,22650,22650,22650,22650,0
|
|
20250122,175700,3076418500,22650,22650,22650,22650,0
|
|
20250122,175600,3076418500,22650,22650,22650,22650,0
|
|
20250122,175500,3076418500,22650,22650,22650,22650,0
|
|
20250122,175400,3076418500,22650,22650,22650,22650,0
|
|
20250122,175300,3076418500,22650,22650,22650,22650,0
|
|
20250122,175200,3076418500,22650,22650,22650,22650,0
|
|
20250122,175100,3076418500,22650,22650,22650,22650,750
|
|
20250122,175000,3076418500,22650,22650,22650,22650,0
|
|
20250122,174900,3076418500,22650,22650,22650,22650,0
|
|
20250122,174800,3076418500,22650,22650,22650,22650,0
|
|
20250122,174700,3076418500,22650,22650,22650,22650,0
|
|
20250122,174600,3076418500,22650,22650,22650,22650,0
|
|
20250122,174500,3076418500,22650,22650,22650,22650,0
|
|
20250122,174400,3076418500,22650,22650,22650,22650,0
|
|
20250122,174300,3076418500,22650,22650,22650,22650,0
|
|
20250122,174200,3076418500,22650,22650,22650,22650,0
|
|
20250122,174100,3076418500,22650,22650,22650,22650,0
|
|
20250122,174000,3076418500,22650,22650,22650,22650,0
|
|
20250122,173900,3076418500,22650,22650,22650,22650,0
|
|
20250122,173800,3076418500,22650,22650,22650,22650,0
|
|
20250122,173700,3076418500,22650,22650,22650,22650,0
|
|
20250122,173600,3076418500,22650,22650,22650,22650,0
|
|
20250122,173500,3076418500,22650,22650,22650,22650,0
|
|
20250122,173400,3076418500,22650,22650,22650,22650,0
|
|
20250122,173300,3076418500,22650,22650,22650,22650,0
|
|
20250122,173200,3076418500,22650,22650,22650,22650,0
|
|
20250122,173100,3076418500,22650,22650,22650,22650,0
|
|
20250122,173000,3076418500,22650,22650,22650,22650,0
|
|
20250122,172900,3076418500,22650,22650,22650,22650,0
|
|
20250122,172800,3076418500,22650,22650,22650,22650,0
|
|
20250122,172700,3076418500,22650,22650,22650,22650,0
|
|
20250122,172600,3076418500,22650,22650,22650,22650,0
|
|
20250122,172500,3076418500,22650,22650,22650,22650,0
|
|
20250122,172400,3076418500,22650,22650,22650,22650,0
|
|
20250122,172300,3076418500,22650,22650,22650,22650,0
|
|
20250122,172200,3076418500,22650,22650,22650,22650,0
|
|
20250122,172100,3076418500,22650,22650,22650,22650,750
|
|
20250122,172000,3076418500,22650,22650,22650,22650,0
|
|
20250122,171900,3076418500,22650,22650,22650,22650,0
|
|
20250122,171800,3076418500,22650,22650,22650,22650,0
|
|
20250122,171700,3076418500,22650,22650,22650,22650,0
|
|
20250122,171600,3076418500,22650,22650,22650,22650,0
|
|
20250122,171500,3076418500,22650,22650,22650,22650,0
|
|
20250122,171400,3076418500,22650,22650,22650,22650,0
|
|
20250122,171300,3076418500,22650,22650,22650,22650,0
|
|
20250122,171200,3076418500,22650,22650,22650,22650,0
|
|
20250122,171100,3076418500,22650,22650,22650,22650,0
|
|
20250122,171000,3076418500,22650,22650,22650,22650,0
|
|
20250122,170900,3076418500,22650,22650,22650,22650,0
|
|
20250122,170800,3076418500,22650,22650,22650,22650,0
|
|
20250122,170700,3076418500,22650,22650,22650,22650,0
|
|
20250122,170600,3076418500,22650,22650,22650,22650,0
|
|
20250122,170500,3076418500,22650,22650,22650,22650,0
|
|
20250122,170400,3076418500,22650,22650,22650,22650,0
|
|
20250122,170300,3076418500,22650,22650,22650,22650,0
|
|
20250122,170200,3076418500,22650,22650,22650,22650,0
|
|
20250122,170100,3076418500,22650,22650,22650,22650,0
|
|
20250122,170000,3076418500,22650,22650,22650,22650,0
|
|
20250122,165900,3076418500,22650,22650,22650,22650,0
|
|
20250122,165800,3076418500,22650,22650,22650,22650,0
|
|
20250122,165700,3076418500,22650,22650,22650,22650,0
|
|
20250122,165600,3076418500,22650,22650,22650,22650,0
|
|
20250122,165500,3076418500,22650,22650,22650,22650,0
|
|
20250122,165400,3076418500,22650,22650,22650,22650,0
|
|
20250122,165300,3076418500,22650,22650,22650,22650,0
|
|
20250122,165200,3076418500,22650,22650,22650,22650,0
|
|
20250122,165100,3076418500,22650,22650,22650,22650,750
|
|
20250122,165000,3076418500,22650,22650,22650,22650,0
|
|
20250122,164900,3076418500,22650,22650,22650,22650,0
|
|
20250122,164800,3076418500,22650,22650,22650,22650,0
|
|
20250122,164700,3076418500,22650,22650,22650,22650,0
|
|
20250122,164600,3076418500,22650,22650,22650,22650,0
|
|
20250122,164500,3076418500,22650,22650,22650,22650,0
|
|
20250122,164400,3076418500,22650,22650,22650,22650,0
|
|
20250122,164300,3076418500,22650,22650,22650,22650,0
|
|
20250122,164200,3076418500,22650,22650,22650,22650,0
|
|
20250122,164100,3076418500,22650,22650,22650,22650,0
|
|
20250122,164000,3076418500,22650,22650,22650,22650,0
|
|
20250122,163900,3076418500,22650,22650,22650,22650,0
|
|
20250122,163800,3076418500,22650,22650,22650,22650,0
|
|
20250122,163700,3076418500,22650,22650,22650,22650,0
|
|
20250122,163600,3076418500,22650,22650,22650,22650,0
|
|
20250122,163500,3076418500,22650,22650,22650,22650,0
|
|
20250122,163400,3076418500,22650,22650,22650,22650,0
|
|
20250122,163300,3076418500,22650,22650,22650,22650,0
|
|
20250122,163200,3076418500,22650,22650,22650,22650,0
|
|
20250122,163100,3076418500,22650,22650,22650,22650,0
|
|
20250122,163000,3076418500,22650,22650,22650,22650,0
|
|
20250122,162900,3076418500,22650,22650,22650,22650,0
|
|
20250122,162800,3076418500,22650,22650,22650,22650,0
|
|
20250122,162700,3076418500,22650,22650,22650,22650,0
|
|
20250122,162600,3076418500,22650,22650,22650,22650,0
|
|
20250122,162500,3076418500,22650,22650,22650,22650,0
|
|
20250122,162400,3076418500,22650,22650,22650,22650,0
|
|
20250122,162300,3076418500,22650,22650,22650,22650,0
|
|
20250122,162200,3076418500,22650,22650,22650,22650,0
|
|
20250122,162100,3076418500,22650,22650,22650,22650,750
|
|
20250122,162000,3076418500,22650,22650,22650,22650,0
|
|
20250122,161900,3076418500,22650,22650,22650,22650,0
|
|
20250122,161800,3076418500,22650,22650,22650,22650,0
|
|
20250122,161700,3076418500,22650,22650,22650,22650,0
|
|
20250122,161600,3076418500,22650,22650,22650,22650,0
|
|
20250122,161500,3076418500,22650,22650,22650,22650,0
|
|
20250122,161400,3076418500,22650,22650,22650,22650,0
|
|
20250122,161300,3076418500,22650,22650,22650,22650,0
|
|
20250122,161200,3076418500,22650,22650,22650,22650,0
|
|
20250122,161100,3076418500,22650,22650,22650,22650,0
|
|
20250122,161000,3076418500,22650,22650,22650,22650,0
|
|
20250122,160900,3076418500,22650,22650,22650,22650,0
|
|
20250122,160800,3076418500,22650,22650,22650,22650,0
|
|
20250122,160700,3076418500,22650,22650,22650,22650,0
|
|
20250122,160600,3076418500,22650,22650,22650,22650,0
|
|
20250122,160500,3076418500,22650,22650,22650,22650,0
|
|
20250122,160400,3076418500,22650,22650,22650,22650,0
|
|
20250122,160300,3076418500,22650,22650,22650,22650,0
|
|
20250122,160200,3076418500,22650,22650,22650,22650,0
|
|
20250122,160100,3076418500,22650,22650,22650,22650,0
|
|
20250122,160000,3076418500,22650,22650,22650,22650,0
|
|
20250122,155900,3076418500,22650,22650,22650,22650,0
|
|
20250122,155800,3076418500,22650,22650,22650,22650,0
|
|
20250122,155700,3076418500,22650,22650,22650,22650,0
|
|
20250122,155600,3076418500,22650,22650,22650,22650,0
|
|
20250122,155500,3076418500,22650,22650,22650,22650,0
|
|
20250122,155400,3076418500,22650,22650,22650,22650,0
|
|
20250122,155300,3076418500,22650,22650,22650,22650,0
|
|
20250122,155200,3076418500,22650,22650,22650,22650,0
|
|
20250122,155100,3076418500,22650,22650,22650,22650,750
|
|
20250122,155000,3076418500,22650,22650,22650,22650,0
|
|
20250122,154900,3076418500,22650,22650,22650,22650,0
|
|
20250122,154800,3076418500,22650,22650,22650,22650,0
|
|
20250122,154700,3076418500,22650,22650,22650,22650,0
|
|
20250122,154600,3076418500,22650,22650,22650,22650,0
|
|
20250122,154500,3076418500,22650,22650,22650,22650,0
|
|
20250122,154400,3076418500,22650,22650,22650,22650,0
|
|
20250122,154300,3076418500,22650,22650,22650,22650,0
|
|
20250122,154200,3076418500,22650,22650,22650,22650,0
|
|
20250122,154100,3076418500,22650,22650,22650,22650,0
|
|
20250122,154000,3076418500,22650,22650,22650,22650,0
|
|
20250122,153900,3076418500,22650,22650,22650,22650,0
|
|
20250122,153800,3076418500,22650,22650,22650,22650,0
|
|
20250122,153700,3076418500,22650,22650,22650,22650,0
|
|
20250122,153600,3076418500,22650,22650,22650,22650,0
|
|
20250122,153500,3076418500,22650,22650,22650,22650,0
|
|
20250122,153400,3076418500,22650,22650,22650,22650,0
|
|
20250122,153300,3076418500,22650,22650,22650,22650,0
|
|
20250122,153200,3076418500,22650,22650,22650,22650,0
|
|
20250122,153100,3076418500,22650,22650,22650,22650,0
|
|
20250122,153000,3076418500,22650,22650,22650,22650,750
|
|
20250122,152900,3059431000,22600,22600,22600,22600,0
|
|
20250122,152800,3059431000,22600,22600,22600,22600,0
|
|
20250122,152700,3059431000,22600,22600,22600,22600,0
|
|
20250122,152600,3059431000,22600,22600,22600,22600,0
|
|
20250122,152500,3059431000,22600,22600,22600,22600,0
|
|
20250122,152400,3059431000,22600,22600,22600,22600,0
|
|
20250122,152300,3059431000,22600,22600,22600,22600,0
|
|
20250122,152200,3059431000,22600,22600,22600,22600,0
|
|
20250122,152100,3059431000,22600,22600,22600,22600,0
|
|
20250122,152000,3059431000,22600,22600,22600,22600,0
|
|
20250122,151900,3059431000,22600,22800,22800,22550,1263
|
|
20250122,151800,3030857600,22800,22750,22800,22750,34
|
|
20250122,151700,3030082500,22800,22800,22800,22750,312
|
|
20250122,151600,3022969150,22750,22800,22800,22750,365
|
|
20250122,151500,3014649300,22800,22800,22800,22750,737
|
|
20250122,151400,2997873050,22800,22850,22850,22800,321
|
|
20250122,151300,2990541550,22850,22900,22900,22850,330
|
|
20250122,151200,2982990650,22850,22900,22900,22850,106
|
|
20250122,151100,2980563350,22900,22900,22900,22800,278
|
|
20250122,151000,2974200800,22850,22850,22900,22800,282
|
|
20250122,150900,2967749650,22850,22850,22900,22850,306
|
|
20250122,150800,2960754300,22800,22850,22900,22800,297
|
|
20250122,150700,2953966050,22800,22900,22900,22800,429
|
|
20250122,150600,2944161300,22900,22800,22900,22800,195
|
|
20250122,150500,2939705850,22800,22800,22800,22800,341
|
|
20250122,150400,2931931050,22750,22850,22850,22750,215
|
|
20250122,150300,2927022500,22850,22850,22850,22800,152
|
|
20250122,150200,2923551100,22850,22850,22850,22800,315
|
|
20250122,150100,2916354650,22850,22850,22850,22850,257
|
|
20250122,150000,2910482200,22850,22850,22850,22750,469
|
|
20250122,145900,2899780500,22850,22850,22850,22750,423
|
|
20250122,145800,2890129600,22800,22850,22850,22800,134
|
|
20250122,145700,2887068200,22850,22850,22850,22800,266
|
|
20250122,145600,2880991500,22800,22850,22850,22800,333
|
|
20250122,145500,2873384250,22850,22900,22900,22800,375
|
|
20250122,145400,2864818500,22800,22850,22900,22800,316
|
|
20250122,145300,2857597000,22800,22850,22850,22800,291
|
|
20250122,145200,2850948200,22850,22850,22850,22800,300
|
|
20250122,145100,2844096050,22800,22850,22850,22800,216
|
|
20250122,145000,2839160500,22850,22900,22900,22800,390
|
|
20250122,144900,2830246350,22900,22800,22900,22800,270
|
|
20250122,144800,2824064550,22800,22800,22850,22800,364
|
|
20250122,144700,2815754100,22850,22850,22850,22850,358
|
|
20250122,144600,2807573800,22850,22800,22900,22800,315
|
|
20250122,144500,2800371550,22850,22850,22850,22850,104
|
|
20250122,144400,2797995150,22850,22850,22900,22850,538
|
|
20250122,144300,2785690250,22850,22850,22850,22800,285
|
|
20250122,144200,2779178250,22850,22900,22900,22850,240
|
|
20250122,144100,2773686800,22800,22900,22900,22800,262
|
|
20250122,144000,2767693250,22900,22850,22900,22850,135
|
|
20250122,143900,2764607550,22850,22850,22850,22800,462
|
|
20250122,143800,2754051350,22850,22850,22850,22800,243
|
|
20250122,143700,2748498850,22800,22800,22850,22750,726
|
|
20250122,143600,2731942600,22800,22800,22800,22800,129
|
|
20250122,143500,2729001400,22800,22750,22800,22750,370
|
|
20250122,143400,2720574800,22750,22800,22800,22750,488
|
|
20250122,143300,2709458500,22800,22800,22800,22750,250
|
|
20250122,143200,2703758850,22800,22750,22800,22750,167
|
|
20250122,143100,2699953350,22750,22750,22750,22750,151
|
|
20250122,143000,2696518100,22700,22750,22750,22700,331
|
|
20250122,142900,2688990400,22750,22700,22750,22650,244
|
|
20250122,142800,2683451400,22650,22650,22700,22650,251
|
|
20250122,142700,2677755250,22650,22700,22700,22600,965
|
|
20250122,142600,2655919550,22750,22750,22800,22700,390
|
|
20250122,142500,2647043050,22750,22800,22800,22700,345
|
|
20250122,142400,2639199750,22800,22800,22850,22750,384
|
|
20250122,142300,2630446400,22800,22850,22850,22750,240
|
|
20250122,142200,2624970000,22800,22850,22850,22800,221
|
|
20250122,142100,2619923800,22850,22850,22850,22800,301
|
|
20250122,142000,2613046500,22850,22800,22850,22750,309
|
|
20250122,141900,2605995750,22750,22800,22850,22750,223
|
|
20250122,141800,2600903750,22800,22850,22850,22800,152
|
|
20250122,141700,2597431100,22850,22800,22850,22800,364
|
|
20250122,141600,2589125800,22800,22800,22800,22750,249
|
|
20250122,141500,2583448700,22700,22750,22800,22700,440
|
|
20250122,141400,2573431000,22750,22700,22750,22650,382
|
|
20250122,141300,2564753100,22700,22750,22800,22550,1116
|
|
20250122,141200,2539494600,22750,22800,22800,22750,146
|
|
20250122,141100,2536166150,22800,22750,22800,22700,252
|
|
20250122,141000,2530432550,22750,22850,22850,22700,856
|
|
20250122,140900,2510981700,22800,22850,22850,22800,1168
|
|
20250122,140800,2484293450,22850,22850,22850,22750,549
|
|
20250122,140700,2471770100,22850,22900,22900,22800,530
|
|
20250122,140600,2459651200,22900,22900,22950,22850,340
|
|
20250122,140500,2451868500,22900,22850,22950,22800,1890
|
|
20250122,140400,2408597650,22850,22900,22950,22850,1670
|
|
20250122,140300,2370375250,22850,22900,22900,22850,1220
|
|
20250122,140200,2342455450,22850,22850,22900,22800,2376
|
|
20250122,140100,2288115850,22850,22850,22850,22750,995
|
|
20250122,140000,2265396500,22850,22750,22850,22750,533
|
|
20250122,135900,2253223250,22850,22700,22900,22650,3344
|
|
20250122,135800,2177043850,22700,22700,22700,22650,481
|
|
20250122,135700,2166135900,22650,22650,22700,22600,681
|
|
20250122,135600,2150696250,22650,22600,22750,22550,3028
|
|
20250122,135500,2082088650,22600,22600,22650,22450,1934
|
|
20250122,135400,2038436250,22500,22550,22600,22500,945
|
|
20250122,135300,2017145600,22500,22450,22700,22400,2922
|
|
20250122,135200,1951224700,22450,22550,22550,22400,2629
|
|
20250122,135100,1892154600,22550,22500,22550,22350,935
|
|
20250122,135000,1871103750,22450,22350,22500,22350,2495
|
|
20250122,134900,1815150450,22350,22350,22400,22250,1607
|
|
20250122,134800,1779237650,22350,22400,22400,22350,1027
|
|
20250122,134700,1756245100,22400,22400,22450,22350,2860
|
|
20250122,134600,1692103950,22350,22350,22400,22300,1363
|
|
20250122,134500,1661610000,22350,22350,22350,22250,899
|
|
20250122,134400,1641529550,22300,22300,22350,22150,1944
|
|
20250122,134300,1598147100,22300,22200,22300,22150,1396
|
|
20250122,134200,1567082250,22200,22250,22250,22200,277
|
|
20250122,134100,1560921100,22250,22200,22250,22150,706
|
|
20250122,134000,1545215200,22200,22200,22250,22200,178
|
|
20250122,133900,1541261450,22250,22150,22250,22100,1305
|
|
20250122,133800,1512272800,22200,22100,22200,22100,1695
|
|
20250122,133700,1474694700,22150,22150,22150,22150,67
|
|
20250122,133600,1473210650,22150,22100,22150,22100,3349
|
|
20250122,133500,1399117650,22050,22000,22050,21950,2632
|
|
20250122,133400,1341149100,22000,22000,22000,22000,571
|
|
20250122,133300,1328587100,22000,22000,22000,22000,31
|
|
20250122,133200,1327905100,22000,22000,22000,21950,98
|
|
20250122,133100,1325749150,21950,21950,22000,21950,558
|
|
20250122,133000,1313483350,21950,21950,21950,21950,587
|
|
20250122,132900,1300598700,21950,21950,21950,21950,96
|
|
20250122,132800,1298491500,21950,21950,21950,21950,42
|
|
20250122,132700,1297569600,21950,21950,21950,21950,30
|
|
20250122,132600,1296911100,21950,21900,21950,21900,93
|
|
20250122,132500,1294872000,21900,21900,21900,21900,13
|
|
20250122,132400,1294587300,21900,21900,21900,21900,107
|
|
20250122,132300,1292244000,21800,21950,21950,21800,87
|
|
20250122,132200,1290343850,21950,21950,21950,21950,169
|
|
20250122,132100,1286634300,21950,21950,21950,21950,140
|
|
20250122,132000,1283561300,21950,21950,21950,21950,28
|
|
20250122,131900,1282946700,21950,21950,21950,21950,61
|
|
20250122,131800,1281607750,21950,21900,21950,21900,96
|
|
20250122,131700,1279501750,21900,21850,21900,21850,149
|
|
20250122,131600,1276243650,21900,21900,21900,21900,317
|
|
20250122,131500,1269301350,21900,21900,21900,21900,97
|
|
20250122,131400,1267177050,21850,21850,21850,21800,43
|
|
20250122,131300,1266237550,21850,21900,21900,21850,71
|
|
20250122,131200,1264684550,21900,21900,21900,21900,52
|
|
20250122,131100,1263545750,21900,21900,21900,21900,59
|
|
20250122,131000,1262253650,21900,21900,21900,21900,78
|
|
20250122,130900,1260545450,21900,21900,21900,21900,48
|
|
20250122,130800,1259494250,21900,21900,21900,21900,57
|
|
20250122,130700,1258245950,21900,21900,21900,21900,25
|
|
20250122,130600,1257698450,21900,21900,21900,21900,111
|
|
20250122,130500,1255267550,21900,21900,21900,21850,6
|
|
20250122,130400,1255136200,21900,21900,21900,21900,72
|
|
20250122,130300,1253559400,21900,21900,21900,21900,94
|
|
20250122,130200,1251500800,21900,21850,21900,21850,167
|
|
20250122,130100,1247851650,21850,21850,21850,21850,44
|
|
20250122,130000,1246890250,21850,21850,21900,21850,219
|
|
20250122,125900,1242102550,21900,21900,21900,21900,30
|
|
20250122,125800,1241445550,21900,21900,21900,21900,96
|
|
20250122,125700,1239343150,21900,21850,21900,21850,79
|
|
20250122,125600,1237613600,21900,21900,21900,21900,0
|
|
20250122,125500,1237613600,21900,21900,21900,21900,85
|
|
20250122,125400,1235752100,21900,21900,21900,21900,75
|
|
20250122,125300,1234109600,21900,21900,21900,21900,41
|
|
20250122,125200,1233211700,21850,21900,21900,21850,74
|
|
20250122,125100,1231593600,21900,21950,21950,21900,147
|
|
20250122,125000,1228369800,21950,21950,21950,21950,22
|
|
20250122,124900,1227886900,21950,21950,21950,21950,39
|
|
20250122,124800,1227030850,21950,21950,21950,21950,126
|
|
20250122,124700,1224265150,21950,21950,21950,21950,16
|
|
20250122,124600,1223913950,21950,21950,21950,21950,27
|
|
20250122,124500,1223321300,21950,21950,21950,21950,81
|
|
20250122,124400,1221543350,21950,21900,21950,21900,93
|
|
20250122,124300,1219504500,21900,21900,21900,21900,26
|
|
20250122,124200,1218935100,21900,21950,21950,21900,243
|
|
20250122,124100,1213610250,21950,21900,21950,21900,37
|
|
20250122,124000,1212798600,21950,21950,21950,21950,114
|
|
20250122,123900,1210296300,21950,21950,21950,21950,48
|
|
20250122,123800,1209242700,21950,21950,21950,21950,45
|
|
20250122,123700,1208254950,21950,21950,21950,21950,67
|
|
20250122,123600,1206784300,21950,21950,21950,21950,63
|
|
20250122,123500,1205401450,21950,21950,21950,21950,47
|
|
20250122,123400,1204369800,21950,21950,21950,21950,40
|
|
20250122,123300,1203491800,21950,21950,21950,21950,82
|
|
20250122,123200,1201691900,21950,21950,21950,21950,33
|
|
20250122,123100,1200967550,21950,21950,21950,21950,64
|
|
20250122,123000,1199562750,21950,21950,21950,21950,51
|
|
20250122,122900,1198443300,21950,21950,21950,21950,63
|
|
20250122,122800,1197060450,21950,21950,21950,21950,31
|
|
20250122,122700,1196380000,21950,21900,21950,21800,325
|
|
20250122,122600,1189254200,21950,21950,21950,21950,4
|
|
20250122,122500,1189166400,21950,21950,21950,21950,95
|
|
20250122,122400,1187081150,21950,21900,21950,21900,49
|
|
20250122,122300,1186006000,21900,21950,21950,21900,110
|
|
20250122,122200,1183596100,21950,21950,21950,21950,86
|
|
20250122,122100,1181708400,21950,21950,21950,21900,81
|
|
20250122,122000,1179932300,21900,21900,21900,21900,1
|
|
20250122,121900,1179910400,21900,21950,21950,21900,1248
|
|
20250122,121800,1152576550,21950,21950,21950,21950,126
|
|
20250122,121700,1149810850,21950,21950,21950,21950,42
|
|
20250122,121600,1148888950,21950,21950,21950,21950,404
|
|
20250122,121500,1140021150,21950,22000,22000,21950,197
|
|
20250122,121400,1135693250,22000,21950,22000,21950,147
|
|
20250122,121300,1132464250,22000,21950,22000,21950,28
|
|
20250122,121200,1131848300,21950,22000,22000,21950,93
|
|
20250122,121100,1129803800,21950,21950,21950,21900,242
|
|
20250122,121000,1124496900,21950,21950,21950,21950,100
|
|
20250122,120900,1122301900,21950,21950,21950,21950,65
|
|
20250122,120800,1120875150,21950,21950,21950,21950,183
|
|
20250122,120700,1116858300,22000,22000,22000,22000,69
|
|
20250122,120600,1115340300,22000,22000,22000,21950,72
|
|
20250122,120500,1113756350,22000,22000,22000,22000,48
|
|
20250122,120400,1112700350,22000,22000,22000,22000,41
|
|
20250122,120300,1111798350,22000,21950,22000,21950,340
|
|
20250122,120200,1104332750,22000,22000,22000,22000,26
|
|
20250122,120100,1103760750,22000,21950,22000,21950,79
|
|
20250122,120000,1102022800,22000,21950,22000,21950,46
|
|
20250122,115900,1101011900,21950,21950,21950,21950,126
|
|
20250122,115800,1098246200,21950,21950,21950,21950,95
|
|
20250122,115700,1096160950,21950,21950,21950,21950,64
|
|
20250122,115600,1094756150,21950,22000,22000,21950,90
|
|
20250122,115500,1092778150,22000,22000,22000,22000,420
|
|
20250122,115400,1083538150,22000,22000,22000,21950,67
|
|
20250122,115300,1082064200,22000,21900,22000,21900,277
|
|
20250122,115200,1075976450,21950,21950,21950,21950,98
|
|
20250122,115100,1073825350,21950,21850,21950,21850,143
|
|
20250122,115000,1070697700,21850,21900,21900,21850,116
|
|
20250122,114900,1068158300,21950,21950,21950,21950,27
|
|
20250122,114800,1067565650,21950,21900,21950,21900,140
|
|
20250122,114700,1064492800,21900,21900,21900,21900,3
|
|
20250122,114600,1064427100,21900,21950,21950,21900,109
|
|
20250122,114500,1062036600,21950,21850,21950,21850,30
|
|
20250122,114400,1061378450,21900,21900,21900,21850,128
|
|
20250122,114300,1058578150,21950,21900,21950,21900,42
|
|
20250122,114200,1057657500,21950,21950,21950,21950,89
|
|
20250122,114100,1055703950,21950,21950,21950,21950,74
|
|
20250122,114000,1054079650,21900,21900,21900,21900,80
|
|
20250122,113900,1052327650,21950,21900,21950,21900,89
|
|
20250122,113800,1050375100,21950,21950,21950,21950,53
|
|
20250122,113700,1049211750,21900,21950,21950,21900,330
|
|
20250122,113600,1041981350,21950,21900,21950,21900,55
|
|
20250122,113500,1040774200,21900,21950,21950,21900,76
|
|
20250122,113400,1039106050,21950,21950,21950,21900,110
|
|
20250122,113300,1036692850,21950,21950,21950,21900,100
|
|
20250122,113200,1034499600,21950,21950,21950,21950,30
|
|
20250122,113100,1033841100,21950,21950,21950,21950,91
|
|
20250122,113000,1031843650,21900,21950,21950,21900,38
|
|
20250122,112900,1031009950,21950,21950,21950,21950,55
|
|
20250122,112800,1029802700,21950,21950,21950,21950,91
|
|
20250122,112700,1027805250,21900,21900,21900,21900,174
|
|
20250122,112600,1023994650,21900,21900,21900,21900,50
|
|
20250122,112500,1022899650,21900,21900,21950,21900,115
|
|
20250122,112400,1020379950,21900,21900,21950,21900,26
|
|
20250122,112300,1019810350,21900,21900,21900,21900,3
|
|
20250122,112200,1019744650,21950,21950,21950,21900,164
|
|
20250122,112100,1016144900,21950,21950,21950,21950,834
|
|
20250122,112000,997838600,21950,21900,21950,21900,792
|
|
20250122,111900,980464700,21900,22000,22000,21900,123
|
|
20250122,111800,977761300,21950,22000,22000,21950,65
|
|
20250122,111700,976334050,22000,21950,22000,21950,13
|
|
20250122,111600,976048150,22000,22000,22000,21950,91
|
|
20250122,111500,974046250,22000,22000,22000,22000,91
|
|
20250122,111400,972044250,22000,22000,22000,22000,13
|
|
20250122,111300,971758250,22000,21950,22000,21900,157
|
|
20250122,111200,968308300,22000,22000,22000,22000,158
|
|
20250122,111100,964832300,22000,22000,22000,21950,120
|
|
20250122,111000,962192350,22000,21950,22000,21950,136
|
|
20250122,110900,959200600,21900,22000,22000,21900,45
|
|
20250122,110800,958213600,21950,21950,22000,21750,2157
|
|
20250122,110700,910882550,21950,21950,21950,21900,260
|
|
20250122,110600,905177300,21950,21950,21950,21950,61
|
|
20250122,110500,903838350,21950,21950,21950,21950,125
|
|
20250122,110400,901094600,21900,21900,21900,21900,521
|
|
20250122,110300,889684700,21900,21900,21900,21900,138
|
|
20250122,110200,886662500,21900,21900,21900,21900,218
|
|
20250122,110100,881888300,21900,21900,21900,21900,120
|
|
20250122,110000,879260300,21900,21900,21900,21850,269
|
|
20250122,105900,873374050,21900,21900,21900,21850,81
|
|
20250122,105800,871600400,21900,21900,21900,21900,63
|
|
20250122,105700,870220700,21900,21900,21900,21900,3
|
|
20250122,105600,870155000,21900,21900,21900,21900,383
|
|
20250122,105500,861767300,21850,21900,21900,21850,80
|
|
20250122,105400,860016250,21900,21900,21900,21900,18
|
|
20250122,105300,859622050,21850,21850,21900,21850,34
|
|
20250122,105200,858877900,21900,21850,21900,21850,138
|
|
20250122,105100,855856150,21850,21900,21900,21850,110
|
|
20250122,105000,853447400,21850,21900,21900,21850,36
|
|
20250122,104900,852659150,21850,21850,21900,21850,201
|
|
20250122,104800,848258250,21900,21900,21900,21900,80
|
|
20250122,104700,846506250,21900,21850,21900,21800,236
|
|
20250122,104600,841349400,21850,21850,21850,21800,632
|
|
20250122,104500,827540800,21850,21850,21850,21850,67
|
|
20250122,104400,826076850,21850,21850,21850,21850,441
|
|
20250122,104300,816441000,21800,21850,21850,21800,293
|
|
20250122,104200,810043950,21800,21850,21850,21800,30
|
|
20250122,104100,809388600,21800,21850,21850,21800,141
|
|
20250122,104000,806311000,21800,21800,21800,21800,47
|
|
20250122,103900,805286400,21800,21750,21800,21750,264
|
|
20250122,103800,799533700,21800,21800,21800,21800,74
|
|
20250122,103700,797920500,21800,21700,21800,21700,1585
|
|
20250122,103600,763452500,21750,21750,21750,21750,19
|
|
20250122,103500,763039250,21700,21700,21700,21650,477
|
|
20250122,103400,752688400,21700,21700,21750,21700,269
|
|
20250122,103300,746849850,21700,21750,21750,21700,200
|
|
20250122,103200,742504850,21800,21750,21800,21750,449
|
|
20250122,103100,732737000,21800,21750,21800,21750,1415
|
|
20250122,103000,701923650,21750,21700,21750,21700,607
|
|
20250122,102900,688749500,21700,21700,21700,21700,52
|
|
20250122,102800,687621100,21700,21700,21700,21700,64
|
|
20250122,102700,686232300,21700,21700,21700,21700,0
|
|
20250122,102600,686232300,21700,21650,21700,21650,117
|
|
20250122,102500,683695800,21650,21700,21700,21650,76
|
|
20250122,102400,682047800,21650,21650,21650,21650,100
|
|
20250122,102300,679882800,21650,21600,21650,21600,493
|
|
20250122,102200,669216850,21600,21600,21600,21600,53
|
|
20250122,102100,668072050,21550,21600,21600,21550,12
|
|
20250122,102000,667813150,21600,21550,21600,21550,132
|
|
20250122,101900,664963950,21550,21550,21550,21550,0
|
|
20250122,101800,664963950,21550,21550,21550,21550,306
|
|
20250122,101700,658369650,21550,21550,21550,21550,42
|
|
20250122,101600,657464550,21600,21600,21600,21600,0
|
|
20250122,101500,657464550,21600,21600,21600,21600,4
|
|
20250122,101400,657378150,21550,21550,21550,21550,60
|
|
20250122,101300,656085150,21550,21550,21550,21550,4
|
|
20250122,101200,655998950,21550,21550,21550,21550,0
|
|
20250122,101100,655998950,21550,21550,21550,21550,141
|
|
20250122,101000,652960400,21600,21550,21600,21550,6
|
|
20250122,100900,652830850,21550,21550,21550,21550,34
|
|
20250122,100800,652098150,21550,21600,21600,21550,9
|
|
20250122,100700,651904000,21600,21600,21600,21600,7
|
|
20250122,100600,651752800,21600,21600,21600,21600,2
|
|
20250122,100500,651709600,21600,21600,21600,21600,11
|
|
20250122,100400,651472000,21550,21550,21550,21550,0
|
|
20250122,100300,651472000,21550,21550,21550,21550,4
|
|
20250122,100200,651385800,21550,21500,21550,21450,220
|
|
20250122,100100,646650550,21500,21450,21500,21450,12
|
|
20250122,100000,646392650,21500,21500,21500,21500,399
|
|
20250122,095900,637814150,21600,21500,21600,21500,21
|
|
20250122,095800,637362250,21500,21600,21600,21500,448
|
|
20250122,095700,627715150,21550,21550,21550,21550,0
|
|
20250122,095600,627715150,21550,21550,21550,21550,41
|
|
20250122,095500,626831600,21600,21600,21600,21550,55
|
|
20250122,095400,625646100,21600,21600,21600,21600,0
|
|
20250122,095300,625646100,21600,21550,21600,21550,24
|
|
20250122,095200,625128700,21600,21600,21600,21600,126
|
|
20250122,095100,622407100,21600,21600,21600,21600,100
|
|
20250122,095000,620247100,21550,21550,21550,21500,94
|
|
20250122,094900,618221900,21550,21550,21550,21550,8
|
|
20250122,094800,618049500,21550,21600,21600,21550,99
|
|
20250122,094700,615915850,21550,21550,21550,21550,9
|
|
20250122,094600,615721900,21600,21600,21600,21600,4
|
|
20250122,094500,615635500,21550,21550,21550,21550,95
|
|
20250122,094400,613588250,21600,21600,21600,21600,0
|
|
20250122,094300,613588250,21600,21550,21600,21550,12
|
|
20250122,094200,613329450,21600,21600,21600,21600,8
|
|
20250122,094100,613156650,21550,21600,21600,21550,178
|
|
20250122,094000,609320600,21600,21600,21600,21600,207
|
|
20250122,093900,604849400,21550,21550,21550,21550,8
|
|
20250122,093800,604677000,21600,21600,21600,21600,34
|
|
20250122,093700,603942600,21550,21550,21550,21550,0
|
|
20250122,093600,603942600,21550,21600,21600,21550,16
|
|
20250122,093500,603597550,21650,21650,21650,21650,1
|
|
20250122,093400,603575900,21550,21600,21600,21550,654
|
|
20250122,093300,589449850,21650,21700,21700,21650,9
|
|
20250122,093200,589254750,21600,21600,21600,21600,7
|
|
20250122,093100,589103550,21600,21650,21650,21600,120
|
|
20250122,093000,586505750,21700,21650,21700,21650,514
|
|
20250122,092900,575352200,21600,21700,21700,21600,15
|
|
20250122,092800,575027700,21650,21650,21650,21650,4
|
|
20250122,092700,574941100,21600,21600,21600,21600,302
|
|
20250122,092600,568417900,21650,21600,21650,21600,73
|
|
20250122,092500,566838600,21550,21550,21550,21550,0
|
|
20250122,092400,566838600,21550,21650,21650,21550,698
|
|
20250122,092300,551758050,21650,21650,21700,21650,26
|
|
20250122,092200,551194950,21700,21700,21700,21700,114
|
|
20250122,092100,548721150,21600,21750,21750,21600,552
|
|
20250122,092000,536758100,21700,21700,21800,21650,621
|
|
20250122,091900,523253250,21650,21700,21750,21650,344
|
|
20250122,091800,515789050,21650,21700,21700,21650,52
|
|
20250122,091700,514661050,21600,21600,21650,21600,26
|
|
20250122,091600,514098700,21600,21550,21700,21550,504
|
|
20250122,091500,503173300,21550,21550,21550,21550,38
|
|
20250122,091400,502354400,21550,21700,21700,21550,70
|
|
20250122,091300,500841500,21500,21600,21650,21500,872
|
|
20250122,091200,482003300,21600,21450,21600,21450,11
|
|
20250122,091100,481766450,21450,21650,21950,21450,11808
|
|
20250122,091000,224685700,21550,21650,21650,21550,1185
|
|
20250122,090900,199074150,21600,21600,21700,21600,1017
|
|
20250122,090800,177058950,21550,21600,21650,21550,615
|
|
20250122,090700,163759800,21600,21600,21600,21600,110
|
|
20250122,090600,161383800,21500,21550,21600,21450,650
|
|
20250122,090500,147370400,21500,21600,21600,21500,385
|
|
20250122,090400,139076700,21500,21550,21600,21500,784
|
|
20250122,090300,122152000,21350,21500,21600,21350,1179
|
|
20250122,090200,96870950,21400,21400,21800,21300,3736
|
|
20250122,090100,16138550,21200,21300,21400,21200,693
|
|
20250122,090000,1356150,21200,21200,21200,21100,64
|