684 lines
36 KiB
CSV
684 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,202100,1994985600,21900,21900,21900,21900,1002
|
|
20250124,202000,1994985600,21900,21900,21900,21900,0
|
|
20250124,201900,1994985600,21900,21900,21900,21900,0
|
|
20250124,201800,1994985600,21900,21900,21900,21900,0
|
|
20250124,201700,1994985600,21900,21900,21900,21900,0
|
|
20250124,201600,1994985600,21900,21900,21900,21900,0
|
|
20250124,201500,1994985600,21900,21900,21900,21900,0
|
|
20250124,201400,1994985600,21900,21900,21900,21900,0
|
|
20250124,201300,1994985600,21900,21900,21900,21900,0
|
|
20250124,201200,1994985600,21900,21900,21900,21900,0
|
|
20250124,201100,1994985600,21900,21900,21900,21900,0
|
|
20250124,201000,1994985600,21900,21900,21900,21900,0
|
|
20250124,200900,1994985600,21900,21900,21900,21900,0
|
|
20250124,200800,1994985600,21900,21900,21900,21900,0
|
|
20250124,200700,1994985600,21900,21900,21900,21900,0
|
|
20250124,200600,1994985600,21900,21900,21900,21900,0
|
|
20250124,200500,1994985600,21900,21900,21900,21900,0
|
|
20250124,200400,1994985600,21900,21900,21900,21900,0
|
|
20250124,200300,1994985600,21900,21900,21900,21900,0
|
|
20250124,200200,1994985600,21900,21900,21900,21900,0
|
|
20250124,200100,1994985600,21900,21900,21900,21900,0
|
|
20250124,200000,1994985600,21900,21900,21900,21900,0
|
|
20250124,195900,1994985600,21900,21900,21900,21900,0
|
|
20250124,195800,1994985600,21900,21900,21900,21900,0
|
|
20250124,195700,1994985600,21900,21900,21900,21900,0
|
|
20250124,195600,1994985600,21900,21900,21900,21900,0
|
|
20250124,195500,1994985600,21900,21900,21900,21900,0
|
|
20250124,195400,1994985600,21900,21900,21900,21900,0
|
|
20250124,195300,1994985600,21900,21900,21900,21900,0
|
|
20250124,195200,1994985600,21900,21900,21900,21900,0
|
|
20250124,195100,1994985600,21900,21900,21900,21900,1002
|
|
20250124,195000,1994985600,21900,21900,21900,21900,0
|
|
20250124,194900,1994985600,21900,21900,21900,21900,0
|
|
20250124,194800,1994985600,21900,21900,21900,21900,0
|
|
20250124,194700,1994985600,21900,21900,21900,21900,0
|
|
20250124,194600,1994985600,21900,21900,21900,21900,0
|
|
20250124,194500,1994985600,21900,21900,21900,21900,0
|
|
20250124,194400,1994985600,21900,21900,21900,21900,0
|
|
20250124,194300,1994985600,21900,21900,21900,21900,0
|
|
20250124,194200,1994985600,21900,21900,21900,21900,0
|
|
20250124,194100,1994985600,21900,21900,21900,21900,0
|
|
20250124,194000,1994985600,21900,21900,21900,21900,0
|
|
20250124,193900,1994985600,21900,21900,21900,21900,0
|
|
20250124,193800,1994985600,21900,21900,21900,21900,0
|
|
20250124,193700,1994985600,21900,21900,21900,21900,0
|
|
20250124,193600,1994985600,21900,21900,21900,21900,0
|
|
20250124,193500,1994985600,21900,21900,21900,21900,0
|
|
20250124,193400,1994985600,21900,21900,21900,21900,0
|
|
20250124,193300,1994985600,21900,21900,21900,21900,0
|
|
20250124,193200,1994985600,21900,21900,21900,21900,0
|
|
20250124,193100,1994985600,21900,21900,21900,21900,0
|
|
20250124,193000,1994985600,21900,21900,21900,21900,0
|
|
20250124,192900,1994985600,21900,21900,21900,21900,0
|
|
20250124,192800,1994985600,21900,21900,21900,21900,0
|
|
20250124,192700,1994985600,21900,21900,21900,21900,0
|
|
20250124,192600,1994985600,21900,21900,21900,21900,0
|
|
20250124,192500,1994985600,21900,21900,21900,21900,0
|
|
20250124,192400,1994985600,21900,21900,21900,21900,0
|
|
20250124,192300,1994985600,21900,21900,21900,21900,0
|
|
20250124,192200,1994985600,21900,21900,21900,21900,0
|
|
20250124,192100,1994985600,21900,21900,21900,21900,1002
|
|
20250124,192000,1994985600,21900,21900,21900,21900,0
|
|
20250124,191900,1994985600,21900,21900,21900,21900,0
|
|
20250124,191800,1994985600,21900,21900,21900,21900,0
|
|
20250124,191700,1994985600,21900,21900,21900,21900,0
|
|
20250124,191600,1994985600,21900,21900,21900,21900,0
|
|
20250124,191500,1994985600,21900,21900,21900,21900,0
|
|
20250124,191400,1994985600,21900,21900,21900,21900,0
|
|
20250124,191300,1994985600,21900,21900,21900,21900,0
|
|
20250124,191200,1994985600,21900,21900,21900,21900,0
|
|
20250124,191100,1994985600,21900,21900,21900,21900,0
|
|
20250124,191000,1994985600,21900,21900,21900,21900,0
|
|
20250124,190900,1994985600,21900,21900,21900,21900,0
|
|
20250124,190800,1994985600,21900,21900,21900,21900,0
|
|
20250124,190700,1994985600,21900,21900,21900,21900,0
|
|
20250124,190600,1994985600,21900,21900,21900,21900,0
|
|
20250124,190500,1994985600,21900,21900,21900,21900,0
|
|
20250124,190400,1994985600,21900,21900,21900,21900,0
|
|
20250124,190300,1994985600,21900,21900,21900,21900,0
|
|
20250124,190200,1994985600,21900,21900,21900,21900,0
|
|
20250124,190100,1994985600,21900,21900,21900,21900,0
|
|
20250124,190000,1994985600,21900,21900,21900,21900,0
|
|
20250124,185900,1994985600,21900,21900,21900,21900,0
|
|
20250124,185800,1994985600,21900,21900,21900,21900,0
|
|
20250124,185700,1994985600,21900,21900,21900,21900,0
|
|
20250124,185600,1994985600,21900,21900,21900,21900,0
|
|
20250124,185500,1994985600,21900,21900,21900,21900,0
|
|
20250124,185400,1994985600,21900,21900,21900,21900,0
|
|
20250124,185300,1994985600,21900,21900,21900,21900,0
|
|
20250124,185200,1994985600,21900,21900,21900,21900,0
|
|
20250124,185100,1994985600,21900,21900,21900,21900,1002
|
|
20250124,185000,1994985600,21900,21900,21900,21900,0
|
|
20250124,184900,1994985600,21900,21900,21900,21900,0
|
|
20250124,184800,1994985600,21900,21900,21900,21900,0
|
|
20250124,184700,1994985600,21900,21900,21900,21900,0
|
|
20250124,184600,1994985600,21900,21900,21900,21900,0
|
|
20250124,184500,1994985600,21900,21900,21900,21900,0
|
|
20250124,184400,1994985600,21900,21900,21900,21900,0
|
|
20250124,184300,1994985600,21900,21900,21900,21900,0
|
|
20250124,184200,1994985600,21900,21900,21900,21900,0
|
|
20250124,184100,1994985600,21900,21900,21900,21900,0
|
|
20250124,184000,1994985600,21900,21900,21900,21900,0
|
|
20250124,183900,1994985600,21900,21900,21900,21900,0
|
|
20250124,183800,1994985600,21900,21900,21900,21900,0
|
|
20250124,183700,1994985600,21900,21900,21900,21900,0
|
|
20250124,183600,1994985600,21900,21900,21900,21900,0
|
|
20250124,183500,1994985600,21900,21900,21900,21900,0
|
|
20250124,183400,1994985600,21900,21900,21900,21900,0
|
|
20250124,183300,1994985600,21900,21900,21900,21900,0
|
|
20250124,183200,1994985600,21900,21900,21900,21900,0
|
|
20250124,183100,1994985600,21900,21900,21900,21900,0
|
|
20250124,183000,1994985600,21900,21900,21900,21900,0
|
|
20250124,182900,1994985600,21900,21900,21900,21900,0
|
|
20250124,182800,1994985600,21900,21900,21900,21900,0
|
|
20250124,182700,1994985600,21900,21900,21900,21900,0
|
|
20250124,182600,1994985600,21900,21900,21900,21900,0
|
|
20250124,182500,1994985600,21900,21900,21900,21900,0
|
|
20250124,182400,1994985600,21900,21900,21900,21900,0
|
|
20250124,182300,1994985600,21900,21900,21900,21900,0
|
|
20250124,182200,1994985600,21900,21900,21900,21900,0
|
|
20250124,182100,1994985600,21900,21900,21900,21900,1002
|
|
20250124,182000,1994985600,21900,21900,21900,21900,0
|
|
20250124,181900,1994985600,21900,21900,21900,21900,0
|
|
20250124,181800,1994985600,21900,21900,21900,21900,0
|
|
20250124,181700,1994985600,21900,21900,21900,21900,0
|
|
20250124,181600,1994985600,21900,21900,21900,21900,0
|
|
20250124,181500,1994985600,21900,21900,21900,21900,0
|
|
20250124,181400,1994985600,21900,21900,21900,21900,0
|
|
20250124,181300,1994985600,21900,21900,21900,21900,0
|
|
20250124,181200,1994985600,21900,21900,21900,21900,0
|
|
20250124,181100,1994985600,21900,21900,21900,21900,0
|
|
20250124,181000,1994985600,21900,21900,21900,21900,0
|
|
20250124,180900,1994985600,21900,21900,21900,21900,0
|
|
20250124,180800,1994985600,21900,21900,21900,21900,0
|
|
20250124,180700,1994985600,21900,21900,21900,21900,0
|
|
20250124,180600,1994985600,21900,21900,21900,21900,0
|
|
20250124,180500,1994985600,21900,21900,21900,21900,0
|
|
20250124,180400,1994985600,21900,21900,21900,21900,0
|
|
20250124,180300,1994985600,21900,21900,21900,21900,0
|
|
20250124,180200,1994985600,21900,21900,21900,21900,0
|
|
20250124,180100,1994985600,21900,21900,21900,21900,0
|
|
20250124,180000,1994985600,21900,21900,21900,21900,0
|
|
20250124,175900,1994985600,21900,21900,21900,21900,0
|
|
20250124,175800,1994985600,21900,21900,21900,21900,0
|
|
20250124,175700,1994985600,21900,21900,21900,21900,0
|
|
20250124,175600,1994985600,21900,21900,21900,21900,0
|
|
20250124,175500,1994985600,21900,21900,21900,21900,0
|
|
20250124,175400,1994985600,21900,21900,21900,21900,0
|
|
20250124,175300,1994985600,21900,21900,21900,21900,0
|
|
20250124,175200,1994985600,21900,21900,21900,21900,0
|
|
20250124,175100,1994985600,21900,21900,21900,21900,1002
|
|
20250124,175000,1994985600,21900,21900,21900,21900,0
|
|
20250124,174900,1994985600,21900,21900,21900,21900,0
|
|
20250124,174800,1994985600,21900,21900,21900,21900,0
|
|
20250124,174700,1994985600,21900,21900,21900,21900,0
|
|
20250124,174600,1994985600,21900,21900,21900,21900,0
|
|
20250124,174500,1994985600,21900,21900,21900,21900,0
|
|
20250124,174400,1994985600,21900,21900,21900,21900,0
|
|
20250124,174300,1994985600,21900,21900,21900,21900,0
|
|
20250124,174200,1994985600,21900,21900,21900,21900,0
|
|
20250124,174100,1994985600,21900,21900,21900,21900,0
|
|
20250124,174000,1994985600,21900,21900,21900,21900,0
|
|
20250124,173900,1994985600,21900,21900,21900,21900,0
|
|
20250124,173800,1994985600,21900,21900,21900,21900,0
|
|
20250124,173700,1994985600,21900,21900,21900,21900,0
|
|
20250124,173600,1994985600,21900,21900,21900,21900,0
|
|
20250124,173500,1994985600,21900,21900,21900,21900,0
|
|
20250124,173400,1994985600,21900,21900,21900,21900,0
|
|
20250124,173300,1994985600,21900,21900,21900,21900,0
|
|
20250124,173200,1994985600,21900,21900,21900,21900,0
|
|
20250124,173100,1994985600,21900,21900,21900,21900,0
|
|
20250124,173000,1994985600,21900,21900,21900,21900,0
|
|
20250124,172900,1994985600,21900,21900,21900,21900,0
|
|
20250124,172800,1994985600,21900,21900,21900,21900,0
|
|
20250124,172700,1994985600,21900,21900,21900,21900,0
|
|
20250124,172600,1994985600,21900,21900,21900,21900,0
|
|
20250124,172500,1994985600,21900,21900,21900,21900,0
|
|
20250124,172400,1994985600,21900,21900,21900,21900,0
|
|
20250124,172300,1994985600,21900,21900,21900,21900,0
|
|
20250124,172200,1994985600,21900,21900,21900,21900,0
|
|
20250124,172100,1994985600,21900,21900,21900,21900,1002
|
|
20250124,172000,1994985600,21900,21900,21900,21900,0
|
|
20250124,171900,1994985600,21900,21900,21900,21900,0
|
|
20250124,171800,1994985600,21900,21900,21900,21900,0
|
|
20250124,171700,1994985600,21900,21900,21900,21900,0
|
|
20250124,171600,1994985600,21900,21900,21900,21900,0
|
|
20250124,171500,1994985600,21900,21900,21900,21900,0
|
|
20250124,171400,1994985600,21900,21900,21900,21900,0
|
|
20250124,171300,1994985600,21900,21900,21900,21900,0
|
|
20250124,171200,1994985600,21900,21900,21900,21900,0
|
|
20250124,171100,1994985600,21900,21900,21900,21900,0
|
|
20250124,171000,1994985600,21900,21900,21900,21900,0
|
|
20250124,170900,1994985600,21900,21900,21900,21900,0
|
|
20250124,170800,1994985600,21900,21900,21900,21900,0
|
|
20250124,170700,1994985600,21900,21900,21900,21900,0
|
|
20250124,170600,1994985600,21900,21900,21900,21900,0
|
|
20250124,170500,1994985600,21900,21900,21900,21900,0
|
|
20250124,170400,1994985600,21900,21900,21900,21900,0
|
|
20250124,170300,1994985600,21900,21900,21900,21900,0
|
|
20250124,170200,1994985600,21900,21900,21900,21900,0
|
|
20250124,170100,1994985600,21900,21900,21900,21900,0
|
|
20250124,170000,1994985600,21900,21900,21900,21900,0
|
|
20250124,165900,1994985600,21900,21900,21900,21900,0
|
|
20250124,165800,1994985600,21900,21900,21900,21900,0
|
|
20250124,165700,1994985600,21900,21900,21900,21900,0
|
|
20250124,165600,1994985600,21900,21900,21900,21900,0
|
|
20250124,165500,1994985600,21900,21900,21900,21900,0
|
|
20250124,165400,1994985600,21900,21900,21900,21900,0
|
|
20250124,165300,1994985600,21900,21900,21900,21900,0
|
|
20250124,165200,1994985600,21900,21900,21900,21900,0
|
|
20250124,165100,1994985600,21900,21900,21900,21900,1002
|
|
20250124,165000,1994985600,21900,21900,21900,21900,0
|
|
20250124,164900,1994985600,21900,21900,21900,21900,0
|
|
20250124,164800,1994985600,21900,21900,21900,21900,0
|
|
20250124,164700,1994985600,21900,21900,21900,21900,0
|
|
20250124,164600,1994985600,21900,21900,21900,21900,0
|
|
20250124,164500,1994985600,21900,21900,21900,21900,0
|
|
20250124,164400,1994985600,21900,21900,21900,21900,0
|
|
20250124,164300,1994985600,21900,21900,21900,21900,0
|
|
20250124,164200,1994985600,21900,21900,21900,21900,0
|
|
20250124,164100,1994985600,21900,21900,21900,21900,0
|
|
20250124,164000,1994985600,21900,21900,21900,21900,0
|
|
20250124,163900,1994985600,21900,21900,21900,21900,0
|
|
20250124,163800,1994985600,21900,21900,21900,21900,0
|
|
20250124,163700,1994985600,21900,21900,21900,21900,0
|
|
20250124,163600,1994985600,21900,21900,21900,21900,0
|
|
20250124,163500,1994985600,21900,21900,21900,21900,0
|
|
20250124,163400,1994985600,21900,21900,21900,21900,0
|
|
20250124,163300,1994985600,21900,21900,21900,21900,0
|
|
20250124,163200,1994985600,21900,21900,21900,21900,0
|
|
20250124,163100,1994985600,21900,21900,21900,21900,0
|
|
20250124,163000,1994985600,21900,21900,21900,21900,0
|
|
20250124,162900,1994985600,21900,21900,21900,21900,0
|
|
20250124,162800,1994985600,21900,21900,21900,21900,0
|
|
20250124,162700,1994985600,21900,21900,21900,21900,0
|
|
20250124,162600,1994985600,21900,21900,21900,21900,0
|
|
20250124,162500,1994985600,21900,21900,21900,21900,0
|
|
20250124,162400,1994985600,21900,21900,21900,21900,0
|
|
20250124,162300,1994985600,21900,21900,21900,21900,0
|
|
20250124,162200,1994985600,21900,21900,21900,21900,0
|
|
20250124,162100,1994985600,21900,21900,21900,21900,1002
|
|
20250124,162000,1994985600,21900,21900,21900,21900,0
|
|
20250124,161900,1994985600,21900,21900,21900,21900,0
|
|
20250124,161800,1994985600,21900,21900,21900,21900,0
|
|
20250124,161700,1994985600,21900,21900,21900,21900,0
|
|
20250124,161600,1994985600,21900,21900,21900,21900,0
|
|
20250124,161500,1994985600,21900,21900,21900,21900,0
|
|
20250124,161400,1994985600,21900,21900,21900,21900,0
|
|
20250124,161300,1994985600,21900,21900,21900,21900,0
|
|
20250124,161200,1994985600,21900,21900,21900,21900,0
|
|
20250124,161100,1994985600,21900,21900,21900,21900,0
|
|
20250124,161000,1994985600,21900,21900,21900,21900,0
|
|
20250124,160900,1994985600,21900,21900,21900,21900,0
|
|
20250124,160800,1994985600,21900,21900,21900,21900,0
|
|
20250124,160700,1994985600,21900,21900,21900,21900,0
|
|
20250124,160600,1994985600,21900,21900,21900,21900,0
|
|
20250124,160500,1994985600,21900,21900,21900,21900,0
|
|
20250124,160400,1994985600,21900,21900,21900,21900,0
|
|
20250124,160300,1994985600,21900,21900,21900,21900,0
|
|
20250124,160200,1994985600,21900,21900,21900,21900,0
|
|
20250124,160100,1994985600,21900,21900,21900,21900,0
|
|
20250124,160000,1994985600,21900,21900,21900,21900,0
|
|
20250124,155900,1994985600,21900,21900,21900,21900,0
|
|
20250124,155800,1994985600,21900,21900,21900,21900,0
|
|
20250124,155700,1994985600,21900,21900,21900,21900,0
|
|
20250124,155600,1994985600,21900,21900,21900,21900,0
|
|
20250124,155500,1994985600,21900,21900,21900,21900,0
|
|
20250124,155400,1994985600,21900,21900,21900,21900,0
|
|
20250124,155300,1994985600,21900,21900,21900,21900,0
|
|
20250124,155200,1994985600,21900,21900,21900,21900,0
|
|
20250124,155100,1994985600,21900,21900,21900,21900,1002
|
|
20250124,155000,1994985600,21900,21900,21900,21900,0
|
|
20250124,154900,1994985600,21900,21900,21900,21900,0
|
|
20250124,154800,1994985600,21900,21900,21900,21900,0
|
|
20250124,154700,1994985600,21900,21900,21900,21900,0
|
|
20250124,154600,1994985600,21900,21900,21900,21900,0
|
|
20250124,154500,1994985600,21900,21900,21900,21900,0
|
|
20250124,154400,1994985600,21900,21900,21900,21900,0
|
|
20250124,154300,1994985600,21900,21900,21900,21900,0
|
|
20250124,154200,1994985600,21900,21900,21900,21900,0
|
|
20250124,154100,1994985600,21900,21900,21900,21900,0
|
|
20250124,154000,1994985600,21900,21900,21900,21900,0
|
|
20250124,153900,1994985600,21900,21900,21900,21900,0
|
|
20250124,153800,1994985600,21900,21900,21900,21900,0
|
|
20250124,153700,1994985600,21900,21900,21900,21900,0
|
|
20250124,153600,1994985600,21900,21900,21900,21900,0
|
|
20250124,153500,1994985600,21900,21900,21900,21900,0
|
|
20250124,153400,1994985600,21900,21900,21900,21900,0
|
|
20250124,153300,1994985600,21900,21900,21900,21900,0
|
|
20250124,153200,1994985600,21900,21900,21900,21900,0
|
|
20250124,153100,1994985600,21900,21900,21900,21900,0
|
|
20250124,153000,1994985600,21900,21900,21900,21900,1002
|
|
20250124,152900,1973041800,21850,21850,21850,21850,0
|
|
20250124,152800,1973041800,21850,21850,21850,21850,0
|
|
20250124,152700,1973041800,21850,21850,21850,21850,0
|
|
20250124,152600,1973041800,21850,21850,21850,21850,0
|
|
20250124,152500,1973041800,21850,21850,21850,21850,0
|
|
20250124,152400,1973041800,21850,21850,21850,21850,0
|
|
20250124,152300,1973041800,21850,21850,21850,21850,0
|
|
20250124,152200,1973041800,21850,21850,21850,21850,0
|
|
20250124,152100,1973041800,21850,21850,21850,21850,0
|
|
20250124,152000,1973041800,21850,21850,21850,21850,0
|
|
20250124,151900,1973041800,21850,21900,21950,21850,430
|
|
20250124,151800,1963624450,21900,22000,22000,21900,313
|
|
20250124,151700,1956769450,22000,22000,22000,22000,0
|
|
20250124,151600,1956769450,22000,22000,22000,22000,6
|
|
20250124,151500,1956637450,22000,22100,22100,22000,1948
|
|
20250124,151400,1913777650,22200,22000,22250,22000,2269
|
|
20250124,151300,1863442500,21900,21950,21950,21900,146
|
|
20250124,151200,1860245050,22000,22000,22000,22000,5
|
|
20250124,151100,1860135050,21900,21900,21900,21900,30
|
|
20250124,151000,1859478050,22000,22000,22000,21900,15
|
|
20250124,150900,1859148150,21900,21900,21900,21900,28
|
|
20250124,150800,1858534950,22000,22000,22000,22000,6
|
|
20250124,150700,1858402950,21900,21950,22000,21900,13
|
|
20250124,150600,1858117900,22000,22000,22000,22000,8
|
|
20250124,150500,1857941900,21900,22000,22000,21900,127
|
|
20250124,150400,1855150400,21900,22000,22000,21900,37
|
|
20250124,150300,1854339600,21950,21950,21950,21900,123
|
|
20250124,150200,1851645200,22000,22000,22000,22000,8
|
|
20250124,150100,1851469200,21900,21900,21900,21900,0
|
|
20250124,150000,1851469200,21900,21950,21950,21900,2405
|
|
20250124,145900,1798682250,22000,22000,22000,21950,42
|
|
20250124,145800,1797759750,21950,22000,22000,21950,58
|
|
20250124,145700,1796484800,22000,22000,22000,22000,141
|
|
20250124,145600,1793382800,21950,22000,22000,21950,54
|
|
20250124,145500,1792195900,22000,22000,22000,22000,139
|
|
20250124,145400,1789137900,22000,22000,22000,21950,222
|
|
20250124,145300,1784261350,21950,22000,22000,21950,42
|
|
20250124,145200,1783337400,22000,22000,22000,22000,37
|
|
20250124,145100,1782523400,22000,22000,22000,22000,74
|
|
20250124,145000,1780895400,22000,22000,22000,22000,65
|
|
20250124,144900,1779465400,21950,22000,22000,21950,66
|
|
20250124,144800,1778014650,22000,22000,22000,22000,36
|
|
20250124,144700,1777222650,22000,22000,22000,22000,76
|
|
20250124,144600,1775550650,22000,22000,22000,22000,37
|
|
20250124,144500,1774736650,22000,22000,22000,22000,79
|
|
20250124,144400,1772998650,22050,21950,22050,21950,1869
|
|
20250124,144300,1731878750,22000,22000,22000,22000,37
|
|
20250124,144200,1731064750,22000,22000,22000,22000,44
|
|
20250124,144100,1730096750,22000,22000,22000,22000,73
|
|
20250124,144000,1728490750,22000,22000,22000,22000,45
|
|
20250124,143900,1727500750,22000,22000,22000,22000,35
|
|
20250124,143800,1726730750,22000,22000,22000,22000,45
|
|
20250124,143700,1725740750,22000,22000,22000,21950,824
|
|
20250124,143600,1707639250,22000,22000,22000,22000,43
|
|
20250124,143500,1706693250,21950,21950,22000,21950,48
|
|
20250124,143400,1705637850,22000,22000,22000,21950,930
|
|
20250124,143300,1685177900,22000,22000,22000,22000,691
|
|
20250124,143200,1669975900,22000,22000,22000,21950,101
|
|
20250124,143100,1667756000,22000,22000,22000,22000,82
|
|
20250124,143000,1665952000,22000,22000,22000,22000,37
|
|
20250124,142900,1665138000,22000,22000,22000,22000,38
|
|
20250124,142800,1664302000,22000,22000,22000,22000,32
|
|
20250124,142700,1663598000,22000,22000,22000,22000,230
|
|
20250124,142600,1658538000,22000,22000,22000,22000,33
|
|
20250124,142500,1657812000,22000,21950,22000,21950,75
|
|
20250124,142400,1656162500,21950,22000,22000,21950,1086
|
|
20250124,142300,1632323150,22000,22000,22000,22000,43
|
|
20250124,142200,1631377150,21950,22000,22000,21950,37
|
|
20250124,142100,1630563200,22000,22000,22000,22000,77
|
|
20250124,142000,1628869200,22000,22000,22000,22000,1397
|
|
20250124,141900,1598135200,22000,22000,22000,22000,921
|
|
20250124,141800,1577873200,22000,22000,22000,22000,1412
|
|
20250124,141700,1546809200,22000,22000,22000,22000,71
|
|
20250124,141600,1545247200,21950,21950,21950,21950,34
|
|
20250124,141500,1544500900,21950,21950,21950,21950,36
|
|
20250124,141400,1543710700,22000,21950,22000,21950,75
|
|
20250124,141300,1542064000,21950,21950,21950,21950,35
|
|
20250124,141200,1541295750,22000,21950,22000,21950,37
|
|
20250124,141100,1540483400,21950,21950,21950,21950,34
|
|
20250124,141000,1539737100,21950,22000,22000,21950,77
|
|
20250124,140900,1538046800,21950,21900,21950,21900,53
|
|
20250124,140800,1536884350,21900,21900,22000,21850,137
|
|
20250124,140700,1533887500,21950,21950,21950,21950,63
|
|
20250124,140600,1532504650,22000,21950,22000,21950,43
|
|
20250124,140500,1531560450,21950,21950,21950,21950,337
|
|
20250124,140400,1524163300,21950,21950,21950,21950,72
|
|
20250124,140300,1522582900,21900,21950,21950,21900,90
|
|
20250124,140200,1520609150,22000,22000,22000,21850,309
|
|
20250124,140100,1513829650,21900,22000,22000,21900,637
|
|
20250124,140000,1499856300,22000,22000,22000,22000,378
|
|
20250124,135900,1491540300,22100,22000,22100,22000,1046
|
|
20250124,135800,1468522800,22000,22000,22000,21950,274
|
|
20250124,135700,1462499800,22000,22050,22050,22000,335
|
|
20250124,135600,1455123550,22050,22050,22050,22050,189
|
|
20250124,135500,1450956100,22050,22100,22100,22050,238
|
|
20250124,135400,1445702550,22100,22100,22100,22050,247
|
|
20250124,135300,1440244150,22100,22100,22100,22100,166
|
|
20250124,135200,1436575550,22100,22100,22100,22100,210
|
|
20250124,135100,1431934550,22100,22100,22100,22050,172
|
|
20250124,135000,1428133400,22100,22100,22100,22050,252
|
|
20250124,134900,1422564900,22100,22100,22100,22100,210
|
|
20250124,134800,1417923900,22100,22100,22100,22050,318
|
|
20250124,134700,1410896300,22050,22050,22050,22000,260
|
|
20250124,134600,1405164950,22050,21900,22150,21900,4489
|
|
20250124,134500,1306691400,21900,21900,21900,21900,331
|
|
20250124,134400,1299442500,21900,21900,21900,21900,287
|
|
20250124,134300,1293157200,21900,21900,21900,21900,310
|
|
20250124,134200,1286368200,21900,21900,21900,21900,177
|
|
20250124,134100,1282491900,21900,21900,21900,21850,189
|
|
20250124,134000,1278353150,21900,21750,21900,21750,2675
|
|
20250124,133900,1220037850,21800,21800,21800,21800,353
|
|
20250124,133800,1212342450,21800,21800,21800,21800,1764
|
|
20250124,133700,1173887250,21800,21800,21800,21800,30
|
|
20250124,133600,1173233250,21800,21800,21800,21800,10
|
|
20250124,133500,1173015250,21800,21800,21800,21800,22
|
|
20250124,133400,1172535650,21800,21800,21800,21800,27
|
|
20250124,133300,1171947050,21800,21800,21800,21800,69
|
|
20250124,133200,1170442850,21800,21800,21800,21800,9
|
|
20250124,133100,1170246650,21800,21800,21800,21800,0
|
|
20250124,133000,1170246650,21800,21800,21800,21800,98
|
|
20250124,132900,1168110250,21800,21800,21800,21800,0
|
|
20250124,132800,1168110250,21800,21800,21800,21800,0
|
|
20250124,132700,1168110250,21800,21800,21800,21800,6
|
|
20250124,132600,1167979450,21800,21800,21800,21800,2
|
|
20250124,132500,1167935850,21750,21800,21800,21750,615
|
|
20250124,132400,1154558850,21800,21800,21800,21800,0
|
|
20250124,132300,1154558850,21800,21750,21800,21750,8
|
|
20250124,132200,1154384500,21800,21800,21800,21750,110
|
|
20250124,132100,1151987250,21800,21800,21800,21800,4
|
|
20250124,132000,1151900050,21800,21800,21800,21800,0
|
|
20250124,131900,1151900050,21800,21800,21800,21800,5
|
|
20250124,131800,1151791050,21800,21800,21800,21800,139
|
|
20250124,131700,1148760850,21800,21800,21800,21800,106
|
|
20250124,131600,1146450050,21800,21800,21800,21800,0
|
|
20250124,131500,1146450050,21800,21800,21800,21800,106
|
|
20250124,131400,1144139250,21750,21800,21800,21750,502
|
|
20250124,131300,1133220650,21750,21800,21800,21750,92
|
|
20250124,131200,1131219600,21800,21800,21800,21800,15
|
|
20250124,131100,1130892600,21800,21800,21800,21800,30
|
|
20250124,131000,1130238600,21800,21800,21800,21800,18
|
|
20250124,130900,1129846200,21800,21750,21800,21750,37
|
|
20250124,130800,1129041150,21800,21800,21800,21800,2389
|
|
20250124,130700,1076960950,21800,21800,21800,21800,1388
|
|
20250124,130600,1046702550,21800,21900,21900,21800,6610
|
|
20250124,130500,902568750,21900,21900,21900,21900,311
|
|
20250124,130400,895757850,21900,21900,21900,21900,5
|
|
20250124,130300,895648350,21900,21900,21900,21900,70
|
|
20250124,130200,894115350,21900,21900,21900,21900,8
|
|
20250124,130100,893940150,21900,21900,21900,21900,23
|
|
20250124,130000,893436450,21900,21900,21900,21900,14
|
|
20250124,125900,893129850,21900,21900,21900,21900,0
|
|
20250124,125800,893129850,21900,21850,21900,21850,212
|
|
20250124,125700,888497550,21850,21900,21900,21850,39
|
|
20250124,125600,887644900,21900,21900,21900,21900,0
|
|
20250124,125500,887644900,21900,21900,21900,21900,30
|
|
20250124,125400,886987900,21900,21900,21900,21900,2
|
|
20250124,125300,886944100,21900,21900,21900,21900,6
|
|
20250124,125200,886812700,21900,21900,21900,21900,30
|
|
20250124,125100,886155700,21900,21800,21900,21800,107
|
|
20250124,125000,883820000,21850,21850,21850,21850,3
|
|
20250124,124900,883754450,21800,21850,21850,21800,12
|
|
20250124,124800,883492500,21850,21800,21850,21800,11
|
|
20250124,124700,883252650,21800,21850,21850,21800,104
|
|
20250124,124600,880985250,21850,21850,21850,21850,7
|
|
20250124,124500,880832300,21850,21850,21850,21850,9
|
|
20250124,124400,880635650,21800,21850,21850,21800,357
|
|
20250124,124300,872848050,21850,21850,21850,21850,31
|
|
20250124,124200,872170700,21850,21850,21900,21850,451
|
|
20250124,124100,862316250,21900,21950,21950,21900,1371
|
|
20250124,124000,832291300,21950,21950,21950,21950,17
|
|
20250124,123900,831918150,21900,21900,21900,21900,0
|
|
20250124,123800,831918150,21900,22000,22000,21900,20
|
|
20250124,123700,831479550,21900,21900,21900,21900,0
|
|
20250124,123600,831479550,21900,21950,22000,21900,28
|
|
20250124,123500,830865800,21950,21950,21950,21950,50
|
|
20250124,123400,829768300,21950,21950,21950,21900,33
|
|
20250124,123300,829044750,21950,21950,21950,21950,128
|
|
20250124,123200,826235150,22000,22000,22000,22000,6
|
|
20250124,123100,826103150,21950,21950,21950,21950,30
|
|
20250124,123000,825444650,21950,22000,22000,21950,36
|
|
20250124,122900,824654100,21950,21950,21950,21950,0
|
|
20250124,122800,824654100,21950,22000,22000,21950,31
|
|
20250124,122700,823973350,21950,21950,21950,21950,4
|
|
20250124,122600,823885550,21950,22000,22000,21950,396
|
|
20250124,122500,815192850,22000,22000,22000,22000,60
|
|
20250124,122400,813872850,22000,22000,22000,22000,555
|
|
20250124,122300,801662850,22000,22000,22000,22000,281
|
|
20250124,122200,795480850,22000,22000,22000,22000,2
|
|
20250124,122100,795436850,22000,22000,22000,22000,15
|
|
20250124,122000,795106850,21950,21950,21950,21950,20
|
|
20250124,121900,794667850,21950,22000,22000,21950,107
|
|
20250124,121800,792318850,21950,22000,22000,21950,13
|
|
20250124,121700,792033350,22000,21950,22000,21950,46
|
|
20250124,121600,791023200,21950,21950,21950,21950,24
|
|
20250124,121500,790496400,21950,21950,21950,21950,7
|
|
20250124,121400,790342750,21950,21950,21950,21950,3
|
|
20250124,121300,790276900,21950,21950,21950,21950,4
|
|
20250124,121200,790189100,21950,21950,21950,21950,3
|
|
20250124,121100,790123250,21950,21950,21950,21950,0
|
|
20250124,121000,790123250,21950,21950,21950,21950,69
|
|
20250124,120900,788608700,22000,22000,22000,22000,20
|
|
20250124,120800,788168700,22000,21950,22000,21950,7
|
|
20250124,120700,788014750,21950,21950,21950,21950,1
|
|
20250124,120600,787992800,21950,22000,22000,21950,42
|
|
20250124,120500,787070400,21950,21950,21950,21950,1
|
|
20250124,120400,787048450,22000,22000,22000,22000,4
|
|
20250124,120300,786960450,21950,21950,21950,21950,0
|
|
20250124,120200,786960450,21950,21950,21950,21950,62
|
|
20250124,120100,785599550,21900,21900,21900,21900,879
|
|
20250124,120000,766349450,21950,21950,21950,21950,5
|
|
20250124,115900,766239700,21900,21900,21900,21900,11
|
|
20250124,115800,765998800,21950,21950,21950,21950,108
|
|
20250124,115700,763628200,21950,21950,21950,21950,0
|
|
20250124,115600,763628200,21950,21950,21950,21950,1
|
|
20250124,115500,763606250,21950,21900,21950,21900,207
|
|
20250124,115400,759072650,21900,21900,21950,21900,50
|
|
20250124,115300,757977550,21950,21950,21950,21950,16
|
|
20250124,115200,757626350,21950,21950,21950,21950,104
|
|
20250124,115100,755343550,21950,21950,21950,21950,6
|
|
20250124,115000,755211850,21950,21950,21950,21950,3
|
|
20250124,114900,755146000,21950,21950,21950,21950,16
|
|
20250124,114800,754794800,21950,21950,21950,21950,15
|
|
20250124,114700,754465550,21950,21900,21950,21900,10
|
|
20250124,114600,754246300,21950,21950,21950,21950,2
|
|
20250124,114500,754202400,21950,21950,21950,21950,8
|
|
20250124,114400,754026800,21950,21900,21950,21900,34
|
|
20250124,114300,753281500,21950,21950,21950,21950,10
|
|
20250124,114200,753062000,21950,22000,22000,21950,153
|
|
20250124,114100,749703550,22000,22000,22000,21900,461
|
|
20250124,114000,739582300,22000,22000,22000,22000,26
|
|
20250124,113900,739010300,22000,22000,22000,21950,2888
|
|
20250124,113800,675474800,22000,22000,22000,22000,3295
|
|
20250124,113700,602984800,22150,22100,22150,21950,3309
|
|
20250124,113600,530139100,22100,22150,22150,22100,373
|
|
20250124,113500,521892500,22250,22250,22250,22250,2
|
|
20250124,113400,521848000,22250,22150,22250,22150,258
|
|
20250124,113300,516132500,22250,22250,22250,22250,0
|
|
20250124,113200,516132500,22250,22150,22250,22150,8
|
|
20250124,113100,515954600,22250,22250,22250,22250,0
|
|
20250124,113000,515954600,22250,22250,22250,22250,6
|
|
20250124,112900,515821100,22150,22200,22200,22150,147
|
|
20250124,112800,512564450,22150,22200,22200,22150,85
|
|
20250124,112700,510681300,22250,22250,22250,22250,0
|
|
20250124,112600,510681300,22250,22250,22250,22250,6
|
|
20250124,112500,510547800,22200,22200,22200,22200,58
|
|
20250124,112400,509260200,22200,22200,22200,22200,0
|
|
20250124,112300,509260200,22200,22200,22200,22200,6
|
|
20250124,112200,509127000,22200,22200,22200,22200,2
|
|
20250124,112100,509082600,22200,22150,22200,22100,1903
|
|
20250124,112000,467013950,22350,22350,22350,22350,0
|
|
20250124,111900,467013950,22350,22300,22350,22300,1561
|
|
20250124,111800,432203350,22300,22150,22300,22150,9
|
|
20250124,111700,432003550,22300,22300,22300,22300,5
|
|
20250124,111600,431892050,22150,22150,22150,22150,151
|
|
20250124,111500,428547400,22300,22200,22300,22150,149
|
|
20250124,111400,425245250,22300,22300,22300,22300,2
|
|
20250124,111300,425200650,22300,22300,22300,22300,6
|
|
20250124,111200,425066850,22250,22250,22250,22250,0
|
|
20250124,111100,425066850,22250,22250,22250,22250,49
|
|
20250124,111000,423976600,22200,22250,22250,22200,18
|
|
20250124,110900,423576700,22250,22250,22250,22250,0
|
|
20250124,110800,423576700,22250,22250,22250,22250,5
|
|
20250124,110700,423465450,22250,22250,22250,22250,1
|
|
20250124,110600,423443200,22150,22300,22300,22150,21
|
|
20250124,110500,422977000,22100,22100,22100,22100,0
|
|
20250124,110400,422977000,22100,22300,22300,22100,506
|
|
20250124,110300,411764600,22300,22300,22300,22300,20
|
|
20250124,110200,411318600,22200,22300,22300,22200,44
|
|
20250124,110100,410340400,22300,22300,22300,22300,0
|
|
20250124,110000,410340400,22300,22300,22300,22300,9
|
|
20250124,105900,410139700,22200,22200,22200,22200,22
|
|
20250124,105800,409651300,22300,22300,22300,22300,9
|
|
20250124,105700,409450600,22200,22200,22200,22200,17
|
|
20250124,105600,409073200,22200,22300,22300,22200,18
|
|
20250124,105500,408673200,22350,22350,22350,22350,0
|
|
20250124,105400,408673200,22350,22350,22350,22350,2
|
|
20250124,105300,408628500,22350,22200,22350,22200,145
|
|
20250124,105200,405408450,22200,22250,22250,22200,235
|
|
20250124,105100,400188900,22200,22250,22350,22200,109
|
|
20250124,105000,397765800,22250,22350,22350,22250,4
|
|
20250124,104900,397676600,22350,22200,22350,22200,10
|
|
20250124,104800,397453250,22250,22300,22300,22250,600
|
|
20250124,104700,384095800,22350,22350,22350,22350,4
|
|
20250124,104600,384006400,22350,22350,22350,22350,3
|
|
20250124,104500,383939350,22400,22300,22400,22300,7
|
|
20250124,104400,383782650,22250,22250,22250,22250,200
|
|
20250124,104300,379332650,22400,22400,22400,22400,5
|
|
20250124,104200,379220650,22400,22350,22400,22350,448
|
|
20250124,104100,369195150,22300,22250,22350,22250,325
|
|
20250124,104000,361948400,22300,22300,22300,22300,400
|
|
20250124,103900,353028400,22300,22350,22350,22300,11
|
|
20250124,103800,352783050,22350,22350,22350,22350,2
|
|
20250124,103700,352738350,22350,22350,22350,22350,342
|
|
20250124,103600,345094650,22350,22350,22350,22350,0
|
|
20250124,103500,345094650,22350,22350,22350,22350,46
|
|
20250124,103400,344066550,22400,22350,22500,22350,47
|
|
20250124,103300,343013600,22350,22350,22350,22350,10
|
|
20250124,103200,342790100,22500,22500,22500,22500,0
|
|
20250124,103100,342790100,22500,22500,22500,22500,0
|
|
20250124,103000,342790100,22500,22500,22500,22500,3
|
|
20250124,102900,342722600,22350,22350,22350,22350,0
|
|
20250124,102800,342722600,22350,22400,22400,22350,217
|
|
20250124,102700,337867750,22500,22500,22500,22500,0
|
|
20250124,102600,337867750,22500,22500,22500,22500,2
|
|
20250124,102500,337822750,22500,22500,22500,22500,1
|
|
20250124,102400,337800250,22400,22400,22400,22400,76
|
|
20250124,102300,336097850,22500,22500,22500,22500,0
|
|
20250124,102200,336097850,22500,22400,22500,22400,11
|
|
20250124,102100,335851250,22400,22500,22500,22400,202
|
|
20250124,102000,331313950,22500,22500,22500,22500,0
|
|
20250124,101900,331313950,22500,22500,22500,22500,0
|
|
20250124,101800,331313950,22500,22400,22500,22400,776
|
|
20250124,101700,313931350,22450,22450,22450,22450,50
|
|
20250124,101600,312808850,22450,22450,22450,22450,167
|
|
20250124,101500,309059700,22500,22500,22500,22500,0
|
|
20250124,101400,309059700,22500,22500,22500,22500,3
|
|
20250124,101300,308992200,22500,22500,22500,22500,0
|
|
20250124,101200,308992200,22500,22500,22500,22500,1
|
|
20250124,101100,308969700,22450,22500,22500,22450,407
|
|
20250124,101000,299832500,22500,22600,22600,22500,3
|
|
20250124,100900,299764800,22450,22450,22450,22450,5
|
|
20250124,100800,299652550,22500,22500,22500,22500,101
|
|
20250124,100700,297380050,22500,22500,22500,22500,21
|
|
20250124,100600,296907550,22650,22650,22650,22650,4
|
|
20250124,100500,296816950,22650,22550,22650,22550,566
|
|
20250124,100400,284053550,22600,22750,22750,22600,968
|
|
20250124,100300,262138650,22750,22750,22750,22650,213
|
|
20250124,100200,257300650,22700,22750,22750,22700,1322
|
|
20250124,100100,227285300,22750,22750,22750,22700,119
|
|
20250124,100000,224580150,22750,22750,22750,22650,161
|
|
20250124,095900,220924650,22750,22750,22750,22750,93
|
|
20250124,095800,218808900,22750,22750,22750,22700,132
|
|
20250124,095700,215807650,22750,22800,22800,22700,289
|
|
20250124,095600,209237300,22800,22800,22800,22750,225
|
|
20250124,095500,204114300,22800,22800,22800,22750,118
|
|
20250124,095400,201424000,22800,22800,22800,22700,125
|
|
20250124,095300,198575950,22800,22800,22800,22750,80
|
|
20250124,095200,196752150,22800,22750,22800,22750,112
|
|
20250124,095100,194200900,22750,22750,22750,22700,119
|
|
20250124,095000,191494250,22750,22750,22750,22700,115
|
|
20250124,094900,188878150,22750,22750,22750,22700,127
|
|
20250124,094800,185990250,22750,22750,22750,22700,112
|
|
20250124,094700,183443150,22750,22750,22750,22700,155
|
|
20250124,094600,179917250,22750,22750,22750,22750,114
|
|
20250124,094500,177323750,22750,22700,22750,22650,681
|
|
20250124,094400,161866000,22700,22650,22700,22650,76
|
|
20250124,094300,160141300,22600,22600,22600,22600,0
|
|
20250124,094200,160141300,22600,22600,22650,22550,947
|
|
20250124,094100,138739350,22600,22600,22600,22600,65
|
|
20250124,094000,137270350,22600,22600,22600,22600,160
|
|
20250124,093900,133654350,22600,22600,22600,22600,3
|
|
20250124,093800,133586550,22600,22600,22700,22600,17
|
|
20250124,093700,133201950,22600,22600,22600,22600,0
|
|
20250124,093600,133201950,22600,22600,22600,22600,0
|
|
20250124,093500,133201950,22600,22600,22600,22600,1
|
|
20250124,093400,133179350,22700,22600,22700,22600,7
|
|
20250124,093300,133020850,22600,22550,22600,22550,6
|
|
20250124,093200,132885300,22550,22550,22700,22550,5
|
|
20250124,093100,132772400,22550,22700,22750,22550,350
|
|
20250124,093000,124833100,22700,22600,22700,22550,823
|
|
20250124,092900,106173000,22600,22600,22600,22600,57
|
|
20250124,092800,104884800,22600,22600,22600,22600,36
|
|
20250124,092700,104071200,22450,22450,22650,22450,213
|
|
20250124,092600,99281050,22350,22400,22450,22350,85
|
|
20250124,092500,97377450,22400,22400,22400,22400,1
|
|
20250124,092400,97355050,22400,22400,22400,22400,5
|
|
20250124,092300,97243050,22400,22400,22400,22400,36
|
|
20250124,092200,96436650,22400,22400,22400,22400,0
|
|
20250124,092100,96436650,22400,22400,22400,22300,202
|
|
20250124,092000,91930050,22450,22450,22450,22450,44
|
|
20250124,091900,90942250,22450,22450,22450,22450,28
|
|
20250124,091800,90313650,22450,22450,22450,22450,50
|
|
20250124,091700,89191150,22450,22450,22450,22450,10
|
|
20250124,091600,88966650,22400,22400,22400,22400,31
|
|
20250124,091500,88272250,22400,22400,22400,22400,14
|
|
20250124,091400,87958650,22400,22400,22400,22400,0
|
|
20250124,091300,87958650,22400,22400,22400,22400,0
|
|
20250124,091200,87958650,22400,22400,22400,22400,484
|
|
20250124,091100,77117050,22300,22350,22350,22300,310
|
|
20250124,091000,70196550,22300,22300,22300,22300,1
|
|
20250124,090900,70174250,22300,22300,22300,22300,194
|
|
20250124,090800,65848050,22350,22350,22350,22350,134
|
|
20250124,090700,62853150,22350,22400,22400,22350,210
|
|
20250124,090600,58159150,22350,22350,22350,22350,100
|
|
20250124,090500,55924150,22400,22400,22450,22400,643
|
|
20250124,090400,41505150,22450,22500,22500,22450,202
|
|
20250124,090300,36967700,22500,22450,22500,22450,55
|
|
20250124,090200,35730250,22450,22450,22450,22400,126
|
|
20250124,090100,32901750,22450,22550,22550,22450,249
|
|
20250124,090000,27300800,22600,22600,22600,22600,1208
|