672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,200900,166741650,21700,21700,21700,21700,569
|
|
20250106,200800,166741650,21700,21700,21700,21700,0
|
|
20250106,200700,166741650,21700,21700,21700,21700,0
|
|
20250106,200600,166741650,21700,21700,21700,21700,0
|
|
20250106,200500,166741650,21700,21700,21700,21700,0
|
|
20250106,200400,166741650,21700,21700,21700,21700,0
|
|
20250106,200300,166741650,21700,21700,21700,21700,0
|
|
20250106,200200,166741650,21700,21700,21700,21700,0
|
|
20250106,200100,166741650,21700,21700,21700,21700,0
|
|
20250106,200000,166741650,21700,21700,21700,21700,0
|
|
20250106,195900,166741650,21700,21700,21700,21700,0
|
|
20250106,195800,166741650,21700,21700,21700,21700,0
|
|
20250106,195700,166741650,21700,21700,21700,21700,0
|
|
20250106,195600,166741650,21700,21700,21700,21700,0
|
|
20250106,195500,166741650,21700,21700,21700,21700,0
|
|
20250106,195400,166741650,21700,21700,21700,21700,0
|
|
20250106,195300,166741650,21700,21700,21700,21700,0
|
|
20250106,195200,166741650,21700,21700,21700,21700,0
|
|
20250106,195100,166741650,21700,21700,21700,21700,0
|
|
20250106,195000,166741650,21700,21700,21700,21700,0
|
|
20250106,194900,166741650,21700,21700,21700,21700,0
|
|
20250106,194800,166741650,21700,21700,21700,21700,0
|
|
20250106,194700,166741650,21700,21700,21700,21700,0
|
|
20250106,194600,166741650,21700,21700,21700,21700,0
|
|
20250106,194500,166741650,21700,21700,21700,21700,0
|
|
20250106,194400,166741650,21700,21700,21700,21700,0
|
|
20250106,194300,166741650,21700,21700,21700,21700,0
|
|
20250106,194200,166741650,21700,21700,21700,21700,0
|
|
20250106,194100,166741650,21700,21700,21700,21700,0
|
|
20250106,194000,166741650,21700,21700,21700,21700,0
|
|
20250106,193900,166741650,21700,21700,21700,21700,569
|
|
20250106,193800,166741650,21700,21700,21700,21700,0
|
|
20250106,193700,166741650,21700,21700,21700,21700,0
|
|
20250106,193600,166741650,21700,21700,21700,21700,0
|
|
20250106,193500,166741650,21700,21700,21700,21700,0
|
|
20250106,193400,166741650,21700,21700,21700,21700,0
|
|
20250106,193300,166741650,21700,21700,21700,21700,0
|
|
20250106,193200,166741650,21700,21700,21700,21700,0
|
|
20250106,193100,166741650,21700,21700,21700,21700,0
|
|
20250106,193000,166741650,21700,21700,21700,21700,0
|
|
20250106,192900,166741650,21700,21700,21700,21700,0
|
|
20250106,192800,166741650,21700,21700,21700,21700,0
|
|
20250106,192700,166741650,21700,21700,21700,21700,0
|
|
20250106,192600,166741650,21700,21700,21700,21700,0
|
|
20250106,192500,166741650,21700,21700,21700,21700,0
|
|
20250106,192400,166741650,21700,21700,21700,21700,0
|
|
20250106,192300,166741650,21700,21700,21700,21700,0
|
|
20250106,192200,166741650,21700,21700,21700,21700,0
|
|
20250106,192100,166741650,21700,21700,21700,21700,0
|
|
20250106,192000,166741650,21700,21700,21700,21700,0
|
|
20250106,191900,166741650,21700,21700,21700,21700,0
|
|
20250106,191800,166741650,21700,21700,21700,21700,0
|
|
20250106,191700,166741650,21700,21700,21700,21700,0
|
|
20250106,191600,166741650,21700,21700,21700,21700,0
|
|
20250106,191500,166741650,21700,21700,21700,21700,0
|
|
20250106,191400,166741650,21700,21700,21700,21700,0
|
|
20250106,191300,166741650,21700,21700,21700,21700,0
|
|
20250106,191200,166741650,21700,21700,21700,21700,0
|
|
20250106,191100,166741650,21700,21700,21700,21700,0
|
|
20250106,191000,166741650,21700,21700,21700,21700,0
|
|
20250106,190900,166741650,21700,21700,21700,21700,569
|
|
20250106,190800,166741650,21700,21700,21700,21700,0
|
|
20250106,190700,166741650,21700,21700,21700,21700,0
|
|
20250106,190600,166741650,21700,21700,21700,21700,0
|
|
20250106,190500,166741650,21700,21700,21700,21700,0
|
|
20250106,190400,166741650,21700,21700,21700,21700,0
|
|
20250106,190300,166741650,21700,21700,21700,21700,0
|
|
20250106,190200,166741650,21700,21700,21700,21700,0
|
|
20250106,190100,166741650,21700,21700,21700,21700,0
|
|
20250106,190000,166741650,21700,21700,21700,21700,0
|
|
20250106,185900,166741650,21700,21700,21700,21700,0
|
|
20250106,185800,166741650,21700,21700,21700,21700,0
|
|
20250106,185700,166741650,21700,21700,21700,21700,0
|
|
20250106,185600,166741650,21700,21700,21700,21700,0
|
|
20250106,185500,166741650,21700,21700,21700,21700,0
|
|
20250106,185400,166741650,21700,21700,21700,21700,0
|
|
20250106,185300,166741650,21700,21700,21700,21700,0
|
|
20250106,185200,166741650,21700,21700,21700,21700,0
|
|
20250106,185100,166741650,21700,21700,21700,21700,0
|
|
20250106,185000,166741650,21700,21700,21700,21700,0
|
|
20250106,184900,166741650,21700,21700,21700,21700,0
|
|
20250106,184800,166741650,21700,21700,21700,21700,0
|
|
20250106,184700,166741650,21700,21700,21700,21700,0
|
|
20250106,184600,166741650,21700,21700,21700,21700,0
|
|
20250106,184500,166741650,21700,21700,21700,21700,0
|
|
20250106,184400,166741650,21700,21700,21700,21700,0
|
|
20250106,184300,166741650,21700,21700,21700,21700,0
|
|
20250106,184200,166741650,21700,21700,21700,21700,0
|
|
20250106,184100,166741650,21700,21700,21700,21700,0
|
|
20250106,184000,166741650,21700,21700,21700,21700,0
|
|
20250106,183900,166741650,21700,21700,21700,21700,569
|
|
20250106,183800,166741650,21700,21700,21700,21700,0
|
|
20250106,183700,166741650,21700,21700,21700,21700,0
|
|
20250106,183600,166741650,21700,21700,21700,21700,0
|
|
20250106,183500,166741650,21700,21700,21700,21700,0
|
|
20250106,183400,166741650,21700,21700,21700,21700,0
|
|
20250106,183300,166741650,21700,21700,21700,21700,0
|
|
20250106,183200,166741650,21700,21700,21700,21700,0
|
|
20250106,183100,166741650,21700,21700,21700,21700,0
|
|
20250106,183000,166741650,21700,21700,21700,21700,0
|
|
20250106,182900,166741650,21700,21700,21700,21700,0
|
|
20250106,182800,166741650,21700,21700,21700,21700,0
|
|
20250106,182700,166741650,21700,21700,21700,21700,0
|
|
20250106,182600,166741650,21700,21700,21700,21700,0
|
|
20250106,182500,166741650,21700,21700,21700,21700,0
|
|
20250106,182400,166741650,21700,21700,21700,21700,0
|
|
20250106,182300,166741650,21700,21700,21700,21700,0
|
|
20250106,182200,166741650,21700,21700,21700,21700,0
|
|
20250106,182100,166741650,21700,21700,21700,21700,0
|
|
20250106,182000,166741650,21700,21700,21700,21700,0
|
|
20250106,181900,166741650,21700,21700,21700,21700,0
|
|
20250106,181800,166741650,21700,21700,21700,21700,0
|
|
20250106,181700,166741650,21700,21700,21700,21700,0
|
|
20250106,181600,166741650,21700,21700,21700,21700,0
|
|
20250106,181500,166741650,21700,21700,21700,21700,0
|
|
20250106,181400,166741650,21700,21700,21700,21700,0
|
|
20250106,181300,166741650,21700,21700,21700,21700,0
|
|
20250106,181200,166741650,21700,21700,21700,21700,0
|
|
20250106,181100,166741650,21700,21700,21700,21700,0
|
|
20250106,181000,166741650,21700,21700,21700,21700,0
|
|
20250106,180900,166741650,21700,21700,21700,21700,569
|
|
20250106,180800,166741650,21700,21700,21700,21700,0
|
|
20250106,180700,166741650,21700,21700,21700,21700,0
|
|
20250106,180600,166741650,21700,21700,21700,21700,0
|
|
20250106,180500,166741650,21700,21700,21700,21700,0
|
|
20250106,180400,166741650,21700,21700,21700,21700,0
|
|
20250106,180300,166741650,21700,21700,21700,21700,0
|
|
20250106,180200,166741650,21700,21700,21700,21700,0
|
|
20250106,180100,166741650,21700,21700,21700,21700,0
|
|
20250106,180000,166741650,21700,21700,21700,21700,0
|
|
20250106,175900,166741650,21700,21700,21700,21700,0
|
|
20250106,175800,166741650,21700,21700,21700,21700,0
|
|
20250106,175700,166741650,21700,21700,21700,21700,0
|
|
20250106,175600,166741650,21700,21700,21700,21700,0
|
|
20250106,175500,166741650,21700,21700,21700,21700,0
|
|
20250106,175400,166741650,21700,21700,21700,21700,0
|
|
20250106,175300,166741650,21700,21700,21700,21700,0
|
|
20250106,175200,166741650,21700,21700,21700,21700,0
|
|
20250106,175100,166741650,21700,21700,21700,21700,0
|
|
20250106,175000,166741650,21700,21700,21700,21700,0
|
|
20250106,174900,166741650,21700,21700,21700,21700,0
|
|
20250106,174800,166741650,21700,21700,21700,21700,0
|
|
20250106,174700,166741650,21700,21700,21700,21700,0
|
|
20250106,174600,166741650,21700,21700,21700,21700,0
|
|
20250106,174500,166741650,21700,21700,21700,21700,0
|
|
20250106,174400,166741650,21700,21700,21700,21700,0
|
|
20250106,174300,166741650,21700,21700,21700,21700,0
|
|
20250106,174200,166741650,21700,21700,21700,21700,0
|
|
20250106,174100,166741650,21700,21700,21700,21700,0
|
|
20250106,174000,166741650,21700,21700,21700,21700,0
|
|
20250106,173900,166741650,21700,21700,21700,21700,569
|
|
20250106,173800,166741650,21700,21700,21700,21700,0
|
|
20250106,173700,166741650,21700,21700,21700,21700,0
|
|
20250106,173600,166741650,21700,21700,21700,21700,0
|
|
20250106,173500,166741650,21700,21700,21700,21700,0
|
|
20250106,173400,166741650,21700,21700,21700,21700,0
|
|
20250106,173300,166741650,21700,21700,21700,21700,0
|
|
20250106,173200,166741650,21700,21700,21700,21700,0
|
|
20250106,173100,166741650,21700,21700,21700,21700,0
|
|
20250106,173000,166741650,21700,21700,21700,21700,0
|
|
20250106,172900,166741650,21700,21700,21700,21700,0
|
|
20250106,172800,166741650,21700,21700,21700,21700,0
|
|
20250106,172700,166741650,21700,21700,21700,21700,0
|
|
20250106,172600,166741650,21700,21700,21700,21700,0
|
|
20250106,172500,166741650,21700,21700,21700,21700,0
|
|
20250106,172400,166741650,21700,21700,21700,21700,0
|
|
20250106,172300,166741650,21700,21700,21700,21700,0
|
|
20250106,172200,166741650,21700,21700,21700,21700,0
|
|
20250106,172100,166741650,21700,21700,21700,21700,0
|
|
20250106,172000,166741650,21700,21700,21700,21700,0
|
|
20250106,171900,166741650,21700,21700,21700,21700,0
|
|
20250106,171800,166741650,21700,21700,21700,21700,0
|
|
20250106,171700,166741650,21700,21700,21700,21700,0
|
|
20250106,171600,166741650,21700,21700,21700,21700,0
|
|
20250106,171500,166741650,21700,21700,21700,21700,0
|
|
20250106,171400,166741650,21700,21700,21700,21700,0
|
|
20250106,171300,166741650,21700,21700,21700,21700,0
|
|
20250106,171200,166741650,21700,21700,21700,21700,0
|
|
20250106,171100,166741650,21700,21700,21700,21700,0
|
|
20250106,171000,166741650,21700,21700,21700,21700,0
|
|
20250106,170900,166741650,21700,21700,21700,21700,569
|
|
20250106,170800,166741650,21700,21700,21700,21700,0
|
|
20250106,170700,166741650,21700,21700,21700,21700,0
|
|
20250106,170600,166741650,21700,21700,21700,21700,0
|
|
20250106,170500,166741650,21700,21700,21700,21700,0
|
|
20250106,170400,166741650,21700,21700,21700,21700,0
|
|
20250106,170300,166741650,21700,21700,21700,21700,0
|
|
20250106,170200,166741650,21700,21700,21700,21700,0
|
|
20250106,170100,166741650,21700,21700,21700,21700,0
|
|
20250106,170000,166741650,21700,21700,21700,21700,0
|
|
20250106,165900,166741650,21700,21700,21700,21700,0
|
|
20250106,165800,166741650,21700,21700,21700,21700,0
|
|
20250106,165700,166741650,21700,21700,21700,21700,0
|
|
20250106,165600,166741650,21700,21700,21700,21700,0
|
|
20250106,165500,166741650,21700,21700,21700,21700,0
|
|
20250106,165400,166741650,21700,21700,21700,21700,0
|
|
20250106,165300,166741650,21700,21700,21700,21700,0
|
|
20250106,165200,166741650,21700,21700,21700,21700,0
|
|
20250106,165100,166741650,21700,21700,21700,21700,0
|
|
20250106,165000,166741650,21700,21700,21700,21700,0
|
|
20250106,164900,166741650,21700,21700,21700,21700,0
|
|
20250106,164800,166741650,21700,21700,21700,21700,0
|
|
20250106,164700,166741650,21700,21700,21700,21700,0
|
|
20250106,164600,166741650,21700,21700,21700,21700,0
|
|
20250106,164500,166741650,21700,21700,21700,21700,0
|
|
20250106,164400,166741650,21700,21700,21700,21700,0
|
|
20250106,164300,166741650,21700,21700,21700,21700,0
|
|
20250106,164200,166741650,21700,21700,21700,21700,0
|
|
20250106,164100,166741650,21700,21700,21700,21700,0
|
|
20250106,164000,166741650,21700,21700,21700,21700,0
|
|
20250106,163900,166741650,21700,21700,21700,21700,569
|
|
20250106,163800,166741650,21700,21700,21700,21700,0
|
|
20250106,163700,166741650,21700,21700,21700,21700,0
|
|
20250106,163600,166741650,21700,21700,21700,21700,0
|
|
20250106,163500,166741650,21700,21700,21700,21700,0
|
|
20250106,163400,166741650,21700,21700,21700,21700,0
|
|
20250106,163300,166741650,21700,21700,21700,21700,0
|
|
20250106,163200,166741650,21700,21700,21700,21700,0
|
|
20250106,163100,166741650,21700,21700,21700,21700,0
|
|
20250106,163000,166741650,21700,21700,21700,21700,0
|
|
20250106,162900,166741650,21700,21700,21700,21700,0
|
|
20250106,162800,166741650,21700,21700,21700,21700,0
|
|
20250106,162700,166741650,21700,21700,21700,21700,0
|
|
20250106,162600,166741650,21700,21700,21700,21700,0
|
|
20250106,162500,166741650,21700,21700,21700,21700,0
|
|
20250106,162400,166741650,21700,21700,21700,21700,0
|
|
20250106,162300,166741650,21700,21700,21700,21700,0
|
|
20250106,162200,166741650,21700,21700,21700,21700,0
|
|
20250106,162100,166741650,21700,21700,21700,21700,0
|
|
20250106,162000,166741650,21700,21700,21700,21700,0
|
|
20250106,161900,166741650,21700,21700,21700,21700,0
|
|
20250106,161800,166741650,21700,21700,21700,21700,0
|
|
20250106,161700,166741650,21700,21700,21700,21700,0
|
|
20250106,161600,166741650,21700,21700,21700,21700,0
|
|
20250106,161500,166741650,21700,21700,21700,21700,0
|
|
20250106,161400,166741650,21700,21700,21700,21700,0
|
|
20250106,161300,166741650,21700,21700,21700,21700,0
|
|
20250106,161200,166741650,21700,21700,21700,21700,0
|
|
20250106,161100,166741650,21700,21700,21700,21700,0
|
|
20250106,161000,166741650,21700,21700,21700,21700,0
|
|
20250106,160900,166741650,21700,21700,21700,21700,569
|
|
20250106,160800,166741650,21700,21700,21700,21700,0
|
|
20250106,160700,166741650,21700,21700,21700,21700,0
|
|
20250106,160600,166741650,21700,21700,21700,21700,0
|
|
20250106,160500,166741650,21700,21700,21700,21700,0
|
|
20250106,160400,166741650,21700,21700,21700,21700,0
|
|
20250106,160300,166741650,21700,21700,21700,21700,0
|
|
20250106,160200,166741650,21700,21700,21700,21700,0
|
|
20250106,160100,166741650,21700,21700,21700,21700,0
|
|
20250106,160000,166741650,21700,21700,21700,21700,0
|
|
20250106,155900,166741650,21700,21700,21700,21700,0
|
|
20250106,155800,166741650,21700,21700,21700,21700,0
|
|
20250106,155700,166741650,21700,21700,21700,21700,0
|
|
20250106,155600,166741650,21700,21700,21700,21700,0
|
|
20250106,155500,166741650,21700,21700,21700,21700,0
|
|
20250106,155400,166741650,21700,21700,21700,21700,0
|
|
20250106,155300,166741650,21700,21700,21700,21700,0
|
|
20250106,155200,166741650,21700,21700,21700,21700,0
|
|
20250106,155100,166741650,21700,21700,21700,21700,0
|
|
20250106,155000,166741650,21700,21700,21700,21700,0
|
|
20250106,154900,166741650,21700,21700,21700,21700,0
|
|
20250106,154800,166741650,21700,21700,21700,21700,0
|
|
20250106,154700,166741650,21700,21700,21700,21700,0
|
|
20250106,154600,166741650,21700,21700,21700,21700,0
|
|
20250106,154500,166741650,21700,21700,21700,21700,0
|
|
20250106,154400,166741650,21700,21700,21700,21700,0
|
|
20250106,154300,166741650,21700,21700,21700,21700,0
|
|
20250106,154200,166741650,21700,21700,21700,21700,0
|
|
20250106,154100,166741650,21700,21700,21700,21700,0
|
|
20250106,154000,166741650,21700,21700,21700,21700,0
|
|
20250106,153900,166741650,21700,21700,21700,21700,569
|
|
20250106,153800,166741650,21700,21700,21700,21700,0
|
|
20250106,153700,166741650,21700,21700,21700,21700,0
|
|
20250106,153600,166741650,21700,21700,21700,21700,0
|
|
20250106,153500,166741650,21700,21700,21700,21700,0
|
|
20250106,153400,166741650,21700,21700,21700,21700,0
|
|
20250106,153300,166741650,21700,21700,21700,21700,0
|
|
20250106,153200,166741650,21700,21700,21700,21700,0
|
|
20250106,153100,166741650,21700,21700,21700,21700,0
|
|
20250106,153000,166741650,21700,21700,21700,21700,569
|
|
20250106,152900,154394350,21650,21650,21650,21650,0
|
|
20250106,152800,154394350,21650,21650,21650,21650,0
|
|
20250106,152700,154394350,21650,21650,21650,21650,0
|
|
20250106,152600,154394350,21650,21650,21650,21650,0
|
|
20250106,152500,154394350,21650,21650,21650,21650,0
|
|
20250106,152400,154394350,21650,21650,21650,21650,0
|
|
20250106,152300,154394350,21650,21650,21650,21650,0
|
|
20250106,152200,154394350,21650,21650,21650,21650,0
|
|
20250106,152100,154394350,21650,21650,21650,21650,0
|
|
20250106,152000,154394350,21650,21650,21650,21650,0
|
|
20250106,151900,154394350,21650,21650,21650,21650,3
|
|
20250106,151800,154329400,21650,21650,21650,21650,0
|
|
20250106,151700,154329400,21650,21700,21700,21650,7
|
|
20250106,151600,154177600,21650,21650,21700,21650,7
|
|
20250106,151500,154025850,21700,21700,21700,21700,4
|
|
20250106,151400,153939050,21650,21700,21700,21650,6
|
|
20250106,151300,153808950,21650,21700,21700,21650,113
|
|
20250106,151200,151362300,21650,21700,21700,21650,5
|
|
20250106,151100,151253850,21700,21650,21700,21650,114
|
|
20250106,151000,148785500,21650,21650,21650,21600,52
|
|
20250106,150900,147659750,21650,21650,21650,21650,4
|
|
20250106,150800,147573150,21650,21650,21650,21650,4
|
|
20250106,150700,147486550,21600,21650,21650,21600,5
|
|
20250106,150600,147378350,21650,21650,21650,21650,10
|
|
20250106,150500,147161850,21650,21650,21650,21650,9
|
|
20250106,150400,146967000,21600,21650,21650,21600,5
|
|
20250106,150300,146858800,21650,21650,21650,21650,4
|
|
20250106,150200,146772200,21650,21650,21650,21650,4
|
|
20250106,150100,146685600,21600,21650,21650,21600,5
|
|
20250106,150000,146577400,21650,21550,21650,21550,6
|
|
20250106,145900,146447600,21650,21650,21650,21650,4
|
|
20250106,145800,146361000,21600,21650,21650,21600,5
|
|
20250106,145700,146252800,21550,21650,21650,21550,12
|
|
20250106,145600,145993800,21650,21650,21650,21650,4
|
|
20250106,145500,145907200,21650,21600,21650,21600,5
|
|
20250106,145400,145799000,21650,21650,21650,21650,4
|
|
20250106,145300,145712400,21650,21650,21650,21650,5
|
|
20250106,145200,145604150,21650,21650,21650,21600,9
|
|
20250106,145100,145409350,21650,21650,21650,21650,4
|
|
20250106,145000,145322750,21650,21650,21650,21650,4
|
|
20250106,144900,145236150,21650,21600,21650,21600,10
|
|
20250106,144800,145019750,21650,21650,21650,21650,5
|
|
20250106,144700,144911500,21650,21650,21650,21650,4
|
|
20250106,144600,144824900,21600,21650,21650,21600,10
|
|
20250106,144500,144608700,21650,21650,21650,21650,4
|
|
20250106,144400,144522100,21650,21650,21650,21650,5
|
|
20250106,144300,144413850,21650,21550,21650,21550,6
|
|
20250106,144200,144284100,21650,21650,21650,21650,6
|
|
20250106,144100,144154200,21650,21650,21650,21650,4
|
|
20250106,144000,144067600,21650,21650,21650,21500,11
|
|
20250106,143900,143829800,21650,21650,21650,21650,4
|
|
20250106,143800,143743200,21600,21650,21650,21600,6
|
|
20250106,143700,143613400,21600,21650,21650,21600,7
|
|
20250106,143600,143461950,21650,21600,21650,21600,5
|
|
20250106,143500,143353750,21650,21650,21650,21650,4
|
|
20250106,143400,143267150,21650,21600,21650,21600,98
|
|
20250106,143300,141150150,21600,21600,21650,21600,46
|
|
20250106,143200,140156350,21650,21650,21650,21650,4
|
|
20250106,143100,140069750,21600,21600,21650,21600,6
|
|
20250106,143000,139939950,21650,21650,21650,21650,5
|
|
20250106,142900,139831700,21650,21650,21650,21650,4
|
|
20250106,142800,139745100,21650,21650,21650,21600,9
|
|
20250106,142700,139550300,21650,21650,21650,21650,4
|
|
20250106,142600,139463700,21600,21650,21650,21600,5
|
|
20250106,142500,139355500,21650,21650,21650,21600,12
|
|
20250106,142400,139095750,21600,21650,21650,21600,5
|
|
20250106,142300,138987550,21650,21650,21650,21650,4
|
|
20250106,142200,138900950,21650,21650,21650,21650,4
|
|
20250106,142100,138814350,21650,21650,21650,21650,5
|
|
20250106,142000,138706100,21650,21650,21650,21650,21
|
|
20250106,141900,138251450,21650,21650,21650,21650,5
|
|
20250106,141800,138143200,21650,21650,21650,21650,10
|
|
20250106,141700,137926700,21650,21650,21650,21650,4
|
|
20250106,141600,137840100,21650,21600,21650,21600,253
|
|
20250106,141500,132375100,21600,21600,21600,21600,4
|
|
20250106,141400,132288700,21600,21600,21600,21600,5
|
|
20250106,141300,132180700,21600,21600,21600,21600,6
|
|
20250106,141200,132051100,21600,21600,21600,21600,4
|
|
20250106,141100,131964700,21600,21600,21600,21600,4
|
|
20250106,141000,131878300,21600,21600,21600,21600,4
|
|
20250106,140900,131791900,21600,21600,21600,21600,4
|
|
20250106,140800,131705500,21600,21600,21600,21600,4
|
|
20250106,140700,131619100,21600,21600,21600,21600,13
|
|
20250106,140600,131338300,21550,21550,21550,21550,96
|
|
20250106,140500,129269500,21550,21550,21550,21550,4
|
|
20250106,140400,129183300,21550,21550,21550,21550,8
|
|
20250106,140300,129010900,21550,21550,21550,21550,4
|
|
20250106,140200,128924700,21550,21550,21550,21550,5
|
|
20250106,140100,128816950,21550,21550,21550,21550,4
|
|
20250106,140000,128730750,21550,21550,21550,21550,8
|
|
20250106,135900,128558350,21550,21550,21550,21550,4
|
|
20250106,135800,128472150,21550,21550,21550,21550,4
|
|
20250106,135700,128385950,21550,21550,21550,21550,4
|
|
20250106,135600,128299750,21550,21550,21550,21550,5
|
|
20250106,135500,128192000,21550,21550,21550,21550,4
|
|
20250106,135400,128105800,21500,21550,21550,21500,28
|
|
20250106,135300,127503600,21550,21550,21550,21550,15
|
|
20250106,135200,127180350,21550,21550,21550,21550,4
|
|
20250106,135100,127094150,21550,21550,21550,21550,9
|
|
20250106,135000,126900200,21550,21550,21550,21550,4
|
|
20250106,134900,126814000,21550,21550,21550,21550,4
|
|
20250106,134800,126727800,21550,21550,21550,21550,4
|
|
20250106,134700,126641600,21550,21550,21550,21550,4
|
|
20250106,134600,126555400,21550,21550,21550,21550,4
|
|
20250106,134500,126469200,21550,21500,21550,21500,5
|
|
20250106,134400,126361500,21550,21550,21550,21550,5
|
|
20250106,134300,126253750,21500,21550,21550,21500,26
|
|
20250106,134200,125694550,21550,21550,21550,21550,29
|
|
20250106,134100,125069600,21550,21550,21550,21550,4
|
|
20250106,134000,124983400,21550,21550,21550,21550,4
|
|
20250106,133900,124897200,21550,21550,21550,21550,9
|
|
20250106,133800,124703250,21500,21550,21550,21500,11
|
|
20250106,133700,124466550,21550,21550,21550,21550,4
|
|
20250106,133600,124380350,21550,21550,21550,21550,4
|
|
20250106,133500,124294150,21550,21550,21550,21550,4
|
|
20250106,133400,124207950,21550,21550,21550,21550,4
|
|
20250106,133300,124121750,21550,21550,21550,21550,5
|
|
20250106,133200,124014000,21550,21550,21550,21550,4
|
|
20250106,133100,123927800,21550,21550,21550,21550,4
|
|
20250106,133000,123841600,21550,21550,21550,21550,4
|
|
20250106,132900,123755400,21550,21550,21550,21550,4
|
|
20250106,132800,123669200,21550,21500,21550,21500,6
|
|
20250106,132700,123540000,21550,21550,21550,21550,9
|
|
20250106,132600,123346050,21550,21550,21550,21550,0
|
|
20250106,132500,123346050,21550,21550,21550,21550,0
|
|
20250106,132400,123346050,21550,21550,21550,21550,0
|
|
20250106,132300,123346050,21550,21550,21550,21550,0
|
|
20250106,132200,123346050,21550,21550,21550,21550,0
|
|
20250106,132100,123346050,21550,21550,21550,21550,0
|
|
20250106,132000,123346050,21550,21550,21550,21550,3
|
|
20250106,131900,123281400,21550,21550,21550,21550,0
|
|
20250106,131800,123281400,21550,21550,21550,21550,1
|
|
20250106,131700,123259850,21550,21550,21550,21550,0
|
|
20250106,131600,123259850,21550,21550,21550,21550,22
|
|
20250106,131500,122785750,21550,21550,21550,21550,0
|
|
20250106,131400,122785750,21550,21550,21550,21550,10
|
|
20250106,131300,122570250,21550,21550,21550,21550,0
|
|
20250106,131200,122570250,21550,21550,21550,21550,0
|
|
20250106,131100,122570250,21550,21550,21550,21550,0
|
|
20250106,131000,122570250,21550,21550,21550,21550,0
|
|
20250106,130900,122570250,21550,21550,21550,21550,0
|
|
20250106,130800,122570250,21550,21550,21550,21550,0
|
|
20250106,130700,122570250,21550,21550,21550,21550,0
|
|
20250106,130600,122570250,21550,21550,21550,21550,0
|
|
20250106,130500,122570250,21550,21550,21550,21550,0
|
|
20250106,130400,122570250,21550,21550,21550,21550,0
|
|
20250106,130300,122570250,21550,21550,21550,21550,47
|
|
20250106,130200,121557400,21550,21550,21550,21550,112
|
|
20250106,130100,119143800,21550,21550,21550,21550,5
|
|
20250106,130000,119036050,21550,21550,21550,21550,0
|
|
20250106,125900,119036050,21550,21550,21550,21550,1
|
|
20250106,125800,119014500,21600,21600,21600,21600,0
|
|
20250106,125700,119014500,21600,21600,21600,21600,2
|
|
20250106,125600,118971300,21600,21600,21600,21600,5
|
|
20250106,125500,118863300,21600,21600,21600,21600,0
|
|
20250106,125400,118863300,21600,21600,21600,21600,0
|
|
20250106,125300,118863300,21600,21600,21600,21600,0
|
|
20250106,125200,118863300,21600,21600,21600,21600,0
|
|
20250106,125100,118863300,21600,21600,21600,21600,0
|
|
20250106,125000,118863300,21600,21600,21600,21600,0
|
|
20250106,124900,118863300,21600,21600,21600,21600,53
|
|
20250106,124800,117718500,21550,21550,21550,21550,0
|
|
20250106,124700,117718500,21550,21550,21550,21550,5
|
|
20250106,124600,117610750,21550,21550,21550,21550,0
|
|
20250106,124500,117610750,21550,21550,21550,21550,9
|
|
20250106,124400,117416800,21600,21600,21600,21600,5
|
|
20250106,124300,117308800,21550,21550,21550,21550,3
|
|
20250106,124200,117244150,21550,21550,21550,21550,57
|
|
20250106,124100,116015800,21550,21550,21550,21550,20
|
|
20250106,124000,115584800,21550,21550,21550,21550,0
|
|
20250106,123900,115584800,21550,21550,21550,21550,2
|
|
20250106,123800,115541700,21550,21500,21550,21500,93
|
|
20250106,123700,113541950,21500,21500,21500,21500,0
|
|
20250106,123600,113541950,21500,21500,21500,21500,0
|
|
20250106,123500,113541950,21500,21500,21500,21500,0
|
|
20250106,123400,113541950,21500,21500,21500,21500,0
|
|
20250106,123300,113541950,21500,21500,21500,21500,0
|
|
20250106,123200,113541950,21500,21500,21500,21500,0
|
|
20250106,123100,113541950,21500,21500,21500,21500,18
|
|
20250106,123000,113154950,21500,21500,21500,21500,0
|
|
20250106,122900,113154950,21500,21500,21500,21500,0
|
|
20250106,122800,113154950,21500,21500,21500,21500,0
|
|
20250106,122700,113154950,21500,21500,21500,21500,0
|
|
20250106,122600,113154950,21500,21500,21500,21500,0
|
|
20250106,122500,113154950,21500,21500,21500,21500,0
|
|
20250106,122400,113154950,21500,21500,21500,21500,0
|
|
20250106,122300,113154950,21500,21500,21500,21500,0
|
|
20250106,122200,113154950,21500,21500,21500,21500,0
|
|
20250106,122100,113154950,21500,21500,21500,21500,0
|
|
20250106,122000,113154950,21500,21500,21500,21500,0
|
|
20250106,121900,113154950,21500,21500,21500,21500,0
|
|
20250106,121800,113154950,21500,21500,21500,21500,0
|
|
20250106,121700,113154950,21500,21500,21500,21500,9
|
|
20250106,121600,112961450,21450,21450,21450,21450,0
|
|
20250106,121500,112961450,21450,21450,21450,21450,0
|
|
20250106,121400,112961450,21450,21500,21500,21450,27
|
|
20250106,121300,112381350,21500,21500,21500,21500,0
|
|
20250106,121200,112381350,21500,21500,21500,21500,0
|
|
20250106,121100,112381350,21500,21500,21500,21500,0
|
|
20250106,121000,112381350,21500,21500,21500,21500,0
|
|
20250106,120900,112381350,21500,21450,21500,21450,56
|
|
20250106,120800,111179850,21500,21500,21500,21500,0
|
|
20250106,120700,111179850,21500,21500,21500,21500,0
|
|
20250106,120600,111179850,21500,21500,21500,21500,0
|
|
20250106,120500,111179850,21500,21500,21500,21500,0
|
|
20250106,120400,111179850,21500,21500,21500,21500,0
|
|
20250106,120300,111179850,21500,21500,21500,21500,0
|
|
20250106,120200,111179850,21500,21500,21500,21500,0
|
|
20250106,120100,111179850,21500,21450,21500,21450,1457
|
|
20250106,120000,79924950,21450,21450,21450,21450,3
|
|
20250106,115900,79860600,21400,21400,21400,21400,0
|
|
20250106,115800,79860600,21400,21400,21400,21400,0
|
|
20250106,115700,79860600,21400,21400,21400,21400,0
|
|
20250106,115600,79860600,21400,21400,21400,21400,42
|
|
20250106,115500,78961800,21400,21400,21400,21400,0
|
|
20250106,115400,78961800,21400,21400,21400,21400,0
|
|
20250106,115300,78961800,21400,21400,21400,21400,0
|
|
20250106,115200,78961800,21400,21400,21400,21400,0
|
|
20250106,115100,78961800,21400,21400,21400,21400,0
|
|
20250106,115000,78961800,21400,21400,21400,21400,0
|
|
20250106,114900,78961800,21400,21400,21400,21400,0
|
|
20250106,114800,78961800,21400,21400,21400,21400,0
|
|
20250106,114700,78961800,21400,21400,21400,21400,0
|
|
20250106,114600,78961800,21400,21400,21400,21400,0
|
|
20250106,114500,78961800,21400,21400,21400,21400,10
|
|
20250106,114400,78747800,21400,21400,21400,21400,0
|
|
20250106,114300,78747800,21400,21400,21400,21400,0
|
|
20250106,114200,78747800,21400,21400,21400,21400,19
|
|
20250106,114100,78341200,21400,21400,21400,21400,50
|
|
20250106,114000,77271200,21450,21450,21450,21450,0
|
|
20250106,113900,77271200,21450,21450,21450,21450,2
|
|
20250106,113800,77228300,21450,21450,21450,21450,0
|
|
20250106,113700,77228300,21450,21450,21450,21450,0
|
|
20250106,113600,77228300,21450,21450,21450,21450,0
|
|
20250106,113500,77228300,21450,21450,21450,21450,1
|
|
20250106,113400,77206850,21400,21400,21400,21400,0
|
|
20250106,113300,77206850,21400,21450,21450,21400,11
|
|
20250106,113200,76971400,21400,21400,21400,21400,2
|
|
20250106,113100,76928600,21350,21350,21350,21350,0
|
|
20250106,113000,76928600,21350,21450,21450,21350,27
|
|
20250106,112900,76350450,21450,21450,21450,21450,0
|
|
20250106,112800,76350450,21450,21450,21450,21450,0
|
|
20250106,112700,76350450,21450,21450,21450,21450,18
|
|
20250106,112600,75964350,21450,21350,21450,21350,989
|
|
20250106,112500,54844900,21350,21350,21350,21350,0
|
|
20250106,112400,54844900,21350,21350,21350,21350,0
|
|
20250106,112300,54844900,21350,21350,21350,21350,10
|
|
20250106,112200,54631400,21350,21350,21350,21350,0
|
|
20250106,112100,54631400,21350,21350,21350,21350,14
|
|
20250106,112000,54332500,21350,21350,21350,21350,0
|
|
20250106,111900,54332500,21350,21350,21350,21350,0
|
|
20250106,111800,54332500,21350,21350,21350,21350,1
|
|
20250106,111700,54311150,21300,21300,21300,21300,0
|
|
20250106,111600,54311150,21300,21300,21300,21300,0
|
|
20250106,111500,54311150,21300,21300,21300,21300,140
|
|
20250106,111400,51329150,21350,21350,21350,21350,0
|
|
20250106,111300,51329150,21350,21350,21350,21350,3
|
|
20250106,111200,51265100,21200,21200,21200,21200,0
|
|
20250106,111100,51265100,21200,21200,21200,21200,0
|
|
20250106,111000,51265100,21200,21200,21200,21200,0
|
|
20250106,110900,51265100,21200,21200,21200,21200,0
|
|
20250106,110800,51265100,21200,21200,21200,21200,0
|
|
20250106,110700,51265100,21200,21200,21200,21200,0
|
|
20250106,110600,51265100,21200,21200,21200,21200,0
|
|
20250106,110500,51265100,21200,21200,21200,21200,16
|
|
20250106,110400,50925900,21350,21350,21350,21350,0
|
|
20250106,110300,50925900,21350,21350,21350,21350,0
|
|
20250106,110200,50925900,21350,21350,21350,21350,0
|
|
20250106,110100,50925900,21350,21350,21350,21350,0
|
|
20250106,110000,50925900,21350,21350,21350,21350,0
|
|
20250106,105900,50925900,21350,21350,21350,21350,0
|
|
20250106,105800,50925900,21350,21350,21350,21350,0
|
|
20250106,105700,50925900,21350,21350,21350,21350,0
|
|
20250106,105600,50925900,21350,21250,21350,21250,290
|
|
20250106,105500,44762600,21250,21200,21250,21200,294
|
|
20250106,105400,38527600,21250,21250,21250,21250,118
|
|
20250106,105300,36020100,21250,21250,21250,21250,48
|
|
20250106,105200,35000100,21250,21250,21250,21250,0
|
|
20250106,105100,35000100,21250,21250,21250,21250,0
|
|
20250106,105000,35000100,21250,21250,21250,21250,0
|
|
20250106,104900,35000100,21250,21250,21250,21250,0
|
|
20250106,104800,35000100,21250,21250,21250,21250,0
|
|
20250106,104700,35000100,21250,21250,21250,21250,0
|
|
20250106,104600,35000100,21250,21250,21250,21250,1
|
|
20250106,104500,34978850,21250,21200,21250,21200,66
|
|
20250106,104400,33579350,21200,21200,21200,21200,0
|
|
20250106,104300,33579350,21200,21200,21200,21200,0
|
|
20250106,104200,33579350,21200,21200,21200,21200,0
|
|
20250106,104100,33579350,21200,21200,21200,21200,0
|
|
20250106,104000,33579350,21200,21200,21200,21200,0
|
|
20250106,103900,33579350,21200,21200,21200,21200,0
|
|
20250106,103800,33579350,21200,21200,21200,21200,0
|
|
20250106,103700,33579350,21200,21200,21200,21200,0
|
|
20250106,103600,33579350,21200,21200,21200,21200,0
|
|
20250106,103500,33579350,21200,21250,21250,21200,6
|
|
20250106,103400,33452000,21150,21150,21150,21150,0
|
|
20250106,103300,33452000,21150,21250,21250,21150,100
|
|
20250106,103200,31334050,21350,21350,21350,21350,0
|
|
20250106,103100,31334050,21350,21350,21350,21350,0
|
|
20250106,103000,31334050,21350,21350,21350,21350,0
|
|
20250106,102900,31334050,21350,21350,21350,21350,0
|
|
20250106,102800,31334050,21350,21350,21350,21350,0
|
|
20250106,102700,31334050,21350,21350,21350,21350,0
|
|
20250106,102600,31334050,21350,21350,21350,21350,0
|
|
20250106,102500,31334050,21350,21250,21350,21250,47
|
|
20250106,102400,30335000,21250,21300,21300,21250,4
|
|
20250106,102300,30249950,21350,21350,21350,21350,0
|
|
20250106,102200,30249950,21350,21350,21350,21350,0
|
|
20250106,102100,30249950,21350,21350,21350,21350,0
|
|
20250106,102000,30249950,21350,21350,21350,21350,0
|
|
20250106,101900,30249950,21350,21350,21350,21350,0
|
|
20250106,101800,30249950,21350,21350,21350,21350,31
|
|
20250106,101700,29588100,21350,21350,21350,21350,0
|
|
20250106,101600,29588100,21350,21350,21350,21350,0
|
|
20250106,101500,29588100,21350,21350,21350,21350,0
|
|
20250106,101400,29588100,21350,21350,21350,21350,1
|
|
20250106,101300,29566750,21350,21350,21350,21350,0
|
|
20250106,101200,29566750,21350,21350,21350,21350,0
|
|
20250106,101100,29566750,21350,21350,21350,21350,3
|
|
20250106,101000,29502700,21350,21250,21350,21250,148
|
|
20250106,100900,26355400,21250,21250,21250,21250,0
|
|
20250106,100800,26355400,21250,21250,21250,21250,0
|
|
20250106,100700,26355400,21250,21250,21250,21250,0
|
|
20250106,100600,26355400,21250,21250,21250,21250,0
|
|
20250106,100500,26355400,21250,21250,21250,21250,0
|
|
20250106,100400,26355400,21250,21250,21250,21250,0
|
|
20250106,100300,26355400,21250,21250,21250,21250,18
|
|
20250106,100200,25972900,21150,21150,21150,21150,0
|
|
20250106,100100,25972900,21150,21150,21150,21150,0
|
|
20250106,100000,25972900,21150,21150,21150,21150,0
|
|
20250106,095900,25972900,21150,21150,21150,21100,179
|
|
20250106,095800,22190000,21200,21200,21200,21200,50
|
|
20250106,095700,21130000,21450,21450,21450,21450,0
|
|
20250106,095600,21130000,21450,21450,21450,21450,0
|
|
20250106,095500,21130000,21450,21450,21450,21450,0
|
|
20250106,095400,21130000,21450,21450,21450,21450,0
|
|
20250106,095300,21130000,21450,21450,21450,21450,8
|
|
20250106,095200,20958400,21450,21450,21450,21450,0
|
|
20250106,095100,20958400,21450,21450,21450,21450,0
|
|
20250106,095000,20958400,21450,21450,21450,21450,0
|
|
20250106,094900,20958400,21450,21450,21450,21450,114
|
|
20250106,094800,18513100,21450,21200,21450,21200,444
|
|
20250106,094700,9097550,21200,21200,21200,21200,14
|
|
20250106,094600,8800750,21200,21200,21200,21200,0
|
|
20250106,094500,8800750,21200,21200,21200,21200,39
|
|
20250106,094400,7973950,21200,21200,21200,21200,0
|
|
20250106,094300,7973950,21200,21200,21200,21200,20
|
|
20250106,094200,7549950,21200,21200,21200,21200,0
|
|
20250106,094100,7549950,21200,21200,21200,21200,0
|
|
20250106,094000,7549950,21200,21200,21200,21200,0
|
|
20250106,093900,7549950,21200,21200,21200,21200,0
|
|
20250106,093800,7549950,21200,21200,21200,21200,0
|
|
20250106,093700,7549950,21200,21200,21200,21200,0
|
|
20250106,093600,7549950,21200,21200,21200,21200,4
|
|
20250106,093500,7465150,21200,21200,21200,21200,2
|
|
20250106,093400,7422750,21150,21150,21150,21150,100
|
|
20250106,093300,5307750,21150,21150,21150,21150,0
|
|
20250106,093200,5307750,21150,21200,21200,21150,125
|
|
20250106,093100,2658700,21450,21450,21450,21450,0
|
|
20250106,093000,2658700,21450,21450,21450,21450,0
|
|
20250106,092900,2658700,21450,21450,21450,21450,0
|
|
20250106,092800,2658700,21450,21450,21450,21450,0
|
|
20250106,092700,2658700,21450,21450,21450,21450,0
|
|
20250106,092600,2658700,21450,21450,21450,21450,0
|
|
20250106,092500,2658700,21450,21450,21450,21450,0
|
|
20250106,092400,2658700,21450,21450,21450,21450,0
|
|
20250106,092300,2658700,21450,21450,21450,21450,0
|
|
20250106,092200,2658700,21450,21450,21450,21450,0
|
|
20250106,092100,2658700,21450,21450,21450,21450,0
|
|
20250106,092000,2658700,21450,21450,21450,21450,0
|
|
20250106,091900,2658700,21450,21200,21450,21200,6
|
|
20250106,091800,2531250,21250,21250,21250,21250,0
|
|
20250106,091700,2531250,21250,21250,21250,21250,0
|
|
20250106,091600,2531250,21250,21250,21250,21250,0
|
|
20250106,091500,2531250,21250,21250,21250,21250,5
|
|
20250106,091400,2425000,21200,21200,21200,21200,0
|
|
20250106,091300,2425000,21200,21200,21200,21200,0
|
|
20250106,091200,2425000,21200,21200,21200,21200,59
|
|
20250106,091100,1174200,21250,21300,21300,21250,12
|
|
20250106,091000,918850,21350,21350,21350,21350,29
|
|
20250106,090900,299700,21400,21400,21400,21400,0
|
|
20250106,090800,299700,21400,21400,21400,21400,13
|
|
20250106,090700,21500,21500,21500,21500,21500,0
|
|
20250106,090600,21500,21500,21500,21500,21500,0
|
|
20250106,090500,21500,21500,21500,21500,21500,0
|
|
20250106,090400,21500,21500,21500,21500,21500,0
|
|
20250106,090300,21500,21500,21500,21500,21500,0
|
|
20250106,090200,21500,21500,21500,21500,21500,0
|
|
20250106,090100,21500,21500,21500,21500,21500,1
|
|
20250106,090000,0,21350,21350,21350,21350,0
|