672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,200900,234832800,21950,21950,21950,21950,163
|
|
20250122,200800,234832800,21950,21950,21950,21950,0
|
|
20250122,200700,234832800,21950,21950,21950,21950,0
|
|
20250122,200600,234832800,21950,21950,21950,21950,0
|
|
20250122,200500,234832800,21950,21950,21950,21950,0
|
|
20250122,200400,234832800,21950,21950,21950,21950,0
|
|
20250122,200300,234832800,21950,21950,21950,21950,0
|
|
20250122,200200,234832800,21950,21950,21950,21950,0
|
|
20250122,200100,234832800,21950,21950,21950,21950,0
|
|
20250122,200000,234832800,21950,21950,21950,21950,0
|
|
20250122,195900,234832800,21950,21950,21950,21950,0
|
|
20250122,195800,234832800,21950,21950,21950,21950,0
|
|
20250122,195700,234832800,21950,21950,21950,21950,0
|
|
20250122,195600,234832800,21950,21950,21950,21950,0
|
|
20250122,195500,234832800,21950,21950,21950,21950,0
|
|
20250122,195400,234832800,21950,21950,21950,21950,0
|
|
20250122,195300,234832800,21950,21950,21950,21950,0
|
|
20250122,195200,234832800,21950,21950,21950,21950,0
|
|
20250122,195100,234832800,21950,21950,21950,21950,0
|
|
20250122,195000,234832800,21950,21950,21950,21950,0
|
|
20250122,194900,234832800,21950,21950,21950,21950,0
|
|
20250122,194800,234832800,21950,21950,21950,21950,0
|
|
20250122,194700,234832800,21950,21950,21950,21950,0
|
|
20250122,194600,234832800,21950,21950,21950,21950,0
|
|
20250122,194500,234832800,21950,21950,21950,21950,0
|
|
20250122,194400,234832800,21950,21950,21950,21950,0
|
|
20250122,194300,234832800,21950,21950,21950,21950,0
|
|
20250122,194200,234832800,21950,21950,21950,21950,0
|
|
20250122,194100,234832800,21950,21950,21950,21950,0
|
|
20250122,194000,234832800,21950,21950,21950,21950,0
|
|
20250122,193900,234832800,21950,21950,21950,21950,163
|
|
20250122,193800,234832800,21950,21950,21950,21950,0
|
|
20250122,193700,234832800,21950,21950,21950,21950,0
|
|
20250122,193600,234832800,21950,21950,21950,21950,0
|
|
20250122,193500,234832800,21950,21950,21950,21950,0
|
|
20250122,193400,234832800,21950,21950,21950,21950,0
|
|
20250122,193300,234832800,21950,21950,21950,21950,0
|
|
20250122,193200,234832800,21950,21950,21950,21950,0
|
|
20250122,193100,234832800,21950,21950,21950,21950,0
|
|
20250122,193000,234832800,21950,21950,21950,21950,0
|
|
20250122,192900,234832800,21950,21950,21950,21950,0
|
|
20250122,192800,234832800,21950,21950,21950,21950,0
|
|
20250122,192700,234832800,21950,21950,21950,21950,0
|
|
20250122,192600,234832800,21950,21950,21950,21950,0
|
|
20250122,192500,234832800,21950,21950,21950,21950,0
|
|
20250122,192400,234832800,21950,21950,21950,21950,0
|
|
20250122,192300,234832800,21950,21950,21950,21950,0
|
|
20250122,192200,234832800,21950,21950,21950,21950,0
|
|
20250122,192100,234832800,21950,21950,21950,21950,0
|
|
20250122,192000,234832800,21950,21950,21950,21950,0
|
|
20250122,191900,234832800,21950,21950,21950,21950,0
|
|
20250122,191800,234832800,21950,21950,21950,21950,0
|
|
20250122,191700,234832800,21950,21950,21950,21950,0
|
|
20250122,191600,234832800,21950,21950,21950,21950,0
|
|
20250122,191500,234832800,21950,21950,21950,21950,0
|
|
20250122,191400,234832800,21950,21950,21950,21950,0
|
|
20250122,191300,234832800,21950,21950,21950,21950,0
|
|
20250122,191200,234832800,21950,21950,21950,21950,0
|
|
20250122,191100,234832800,21950,21950,21950,21950,0
|
|
20250122,191000,234832800,21950,21950,21950,21950,0
|
|
20250122,190900,234832800,21950,21950,21950,21950,163
|
|
20250122,190800,234832800,21950,21950,21950,21950,0
|
|
20250122,190700,234832800,21950,21950,21950,21950,0
|
|
20250122,190600,234832800,21950,21950,21950,21950,0
|
|
20250122,190500,234832800,21950,21950,21950,21950,0
|
|
20250122,190400,234832800,21950,21950,21950,21950,0
|
|
20250122,190300,234832800,21950,21950,21950,21950,0
|
|
20250122,190200,234832800,21950,21950,21950,21950,0
|
|
20250122,190100,234832800,21950,21950,21950,21950,0
|
|
20250122,190000,234832800,21950,21950,21950,21950,0
|
|
20250122,185900,234832800,21950,21950,21950,21950,0
|
|
20250122,185800,234832800,21950,21950,21950,21950,0
|
|
20250122,185700,234832800,21950,21950,21950,21950,0
|
|
20250122,185600,234832800,21950,21950,21950,21950,0
|
|
20250122,185500,234832800,21950,21950,21950,21950,0
|
|
20250122,185400,234832800,21950,21950,21950,21950,0
|
|
20250122,185300,234832800,21950,21950,21950,21950,0
|
|
20250122,185200,234832800,21950,21950,21950,21950,0
|
|
20250122,185100,234832800,21950,21950,21950,21950,0
|
|
20250122,185000,234832800,21950,21950,21950,21950,0
|
|
20250122,184900,234832800,21950,21950,21950,21950,0
|
|
20250122,184800,234832800,21950,21950,21950,21950,0
|
|
20250122,184700,234832800,21950,21950,21950,21950,0
|
|
20250122,184600,234832800,21950,21950,21950,21950,0
|
|
20250122,184500,234832800,21950,21950,21950,21950,0
|
|
20250122,184400,234832800,21950,21950,21950,21950,0
|
|
20250122,184300,234832800,21950,21950,21950,21950,0
|
|
20250122,184200,234832800,21950,21950,21950,21950,0
|
|
20250122,184100,234832800,21950,21950,21950,21950,0
|
|
20250122,184000,234832800,21950,21950,21950,21950,0
|
|
20250122,183900,234832800,21950,21950,21950,21950,163
|
|
20250122,183800,234832800,21950,21950,21950,21950,0
|
|
20250122,183700,234832800,21950,21950,21950,21950,0
|
|
20250122,183600,234832800,21950,21950,21950,21950,0
|
|
20250122,183500,234832800,21950,21950,21950,21950,0
|
|
20250122,183400,234832800,21950,21950,21950,21950,0
|
|
20250122,183300,234832800,21950,21950,21950,21950,0
|
|
20250122,183200,234832800,21950,21950,21950,21950,0
|
|
20250122,183100,234832800,21950,21950,21950,21950,0
|
|
20250122,183000,234832800,21950,21950,21950,21950,0
|
|
20250122,182900,234832800,21950,21950,21950,21950,0
|
|
20250122,182800,234832800,21950,21950,21950,21950,0
|
|
20250122,182700,234832800,21950,21950,21950,21950,0
|
|
20250122,182600,234832800,21950,21950,21950,21950,0
|
|
20250122,182500,234832800,21950,21950,21950,21950,0
|
|
20250122,182400,234832800,21950,21950,21950,21950,0
|
|
20250122,182300,234832800,21950,21950,21950,21950,0
|
|
20250122,182200,234832800,21950,21950,21950,21950,0
|
|
20250122,182100,234832800,21950,21950,21950,21950,0
|
|
20250122,182000,234832800,21950,21950,21950,21950,0
|
|
20250122,181900,234832800,21950,21950,21950,21950,0
|
|
20250122,181800,234832800,21950,21950,21950,21950,0
|
|
20250122,181700,234832800,21950,21950,21950,21950,0
|
|
20250122,181600,234832800,21950,21950,21950,21950,0
|
|
20250122,181500,234832800,21950,21950,21950,21950,0
|
|
20250122,181400,234832800,21950,21950,21950,21950,0
|
|
20250122,181300,234832800,21950,21950,21950,21950,0
|
|
20250122,181200,234832800,21950,21950,21950,21950,0
|
|
20250122,181100,234832800,21950,21950,21950,21950,0
|
|
20250122,181000,234832800,21950,21950,21950,21950,0
|
|
20250122,180900,234832800,21950,21950,21950,21950,163
|
|
20250122,180800,234832800,21950,21950,21950,21950,0
|
|
20250122,180700,234832800,21950,21950,21950,21950,0
|
|
20250122,180600,234832800,21950,21950,21950,21950,0
|
|
20250122,180500,234832800,21950,21950,21950,21950,0
|
|
20250122,180400,234832800,21950,21950,21950,21950,0
|
|
20250122,180300,234832800,21950,21950,21950,21950,0
|
|
20250122,180200,234832800,21950,21950,21950,21950,0
|
|
20250122,180100,234832800,21950,21950,21950,21950,0
|
|
20250122,180000,234832800,21950,21950,21950,21950,0
|
|
20250122,175900,234832800,21950,21950,21950,21950,0
|
|
20250122,175800,234832800,21950,21950,21950,21950,0
|
|
20250122,175700,234832800,21950,21950,21950,21950,0
|
|
20250122,175600,234832800,21950,21950,21950,21950,0
|
|
20250122,175500,234832800,21950,21950,21950,21950,0
|
|
20250122,175400,234832800,21950,21950,21950,21950,0
|
|
20250122,175300,234832800,21950,21950,21950,21950,0
|
|
20250122,175200,234832800,21950,21950,21950,21950,0
|
|
20250122,175100,234832800,21950,21950,21950,21950,0
|
|
20250122,175000,234832800,21950,21950,21950,21950,0
|
|
20250122,174900,234832800,21950,21950,21950,21950,0
|
|
20250122,174800,234832800,21950,21950,21950,21950,0
|
|
20250122,174700,234832800,21950,21950,21950,21950,0
|
|
20250122,174600,234832800,21950,21950,21950,21950,0
|
|
20250122,174500,234832800,21950,21950,21950,21950,0
|
|
20250122,174400,234832800,21950,21950,21950,21950,0
|
|
20250122,174300,234832800,21950,21950,21950,21950,0
|
|
20250122,174200,234832800,21950,21950,21950,21950,0
|
|
20250122,174100,234832800,21950,21950,21950,21950,0
|
|
20250122,174000,234832800,21950,21950,21950,21950,0
|
|
20250122,173900,234832800,21950,21950,21950,21950,163
|
|
20250122,173800,234832800,21950,21950,21950,21950,0
|
|
20250122,173700,234832800,21950,21950,21950,21950,0
|
|
20250122,173600,234832800,21950,21950,21950,21950,0
|
|
20250122,173500,234832800,21950,21950,21950,21950,0
|
|
20250122,173400,234832800,21950,21950,21950,21950,0
|
|
20250122,173300,234832800,21950,21950,21950,21950,0
|
|
20250122,173200,234832800,21950,21950,21950,21950,0
|
|
20250122,173100,234832800,21950,21950,21950,21950,0
|
|
20250122,173000,234832800,21950,21950,21950,21950,0
|
|
20250122,172900,234832800,21950,21950,21950,21950,0
|
|
20250122,172800,234832800,21950,21950,21950,21950,0
|
|
20250122,172700,234832800,21950,21950,21950,21950,0
|
|
20250122,172600,234832800,21950,21950,21950,21950,0
|
|
20250122,172500,234832800,21950,21950,21950,21950,0
|
|
20250122,172400,234832800,21950,21950,21950,21950,0
|
|
20250122,172300,234832800,21950,21950,21950,21950,0
|
|
20250122,172200,234832800,21950,21950,21950,21950,0
|
|
20250122,172100,234832800,21950,21950,21950,21950,0
|
|
20250122,172000,234832800,21950,21950,21950,21950,0
|
|
20250122,171900,234832800,21950,21950,21950,21950,0
|
|
20250122,171800,234832800,21950,21950,21950,21950,0
|
|
20250122,171700,234832800,21950,21950,21950,21950,0
|
|
20250122,171600,234832800,21950,21950,21950,21950,0
|
|
20250122,171500,234832800,21950,21950,21950,21950,0
|
|
20250122,171400,234832800,21950,21950,21950,21950,0
|
|
20250122,171300,234832800,21950,21950,21950,21950,0
|
|
20250122,171200,234832800,21950,21950,21950,21950,0
|
|
20250122,171100,234832800,21950,21950,21950,21950,0
|
|
20250122,171000,234832800,21950,21950,21950,21950,0
|
|
20250122,170900,234832800,21950,21950,21950,21950,163
|
|
20250122,170800,234832800,21950,21950,21950,21950,0
|
|
20250122,170700,234832800,21950,21950,21950,21950,0
|
|
20250122,170600,234832800,21950,21950,21950,21950,0
|
|
20250122,170500,234832800,21950,21950,21950,21950,0
|
|
20250122,170400,234832800,21950,21950,21950,21950,0
|
|
20250122,170300,234832800,21950,21950,21950,21950,0
|
|
20250122,170200,234832800,21950,21950,21950,21950,0
|
|
20250122,170100,234832800,21950,21950,21950,21950,0
|
|
20250122,170000,234832800,21950,21950,21950,21950,0
|
|
20250122,165900,234832800,21950,21950,21950,21950,0
|
|
20250122,165800,234832800,21950,21950,21950,21950,0
|
|
20250122,165700,234832800,21950,21950,21950,21950,0
|
|
20250122,165600,234832800,21950,21950,21950,21950,0
|
|
20250122,165500,234832800,21950,21950,21950,21950,0
|
|
20250122,165400,234832800,21950,21950,21950,21950,0
|
|
20250122,165300,234832800,21950,21950,21950,21950,0
|
|
20250122,165200,234832800,21950,21950,21950,21950,0
|
|
20250122,165100,234832800,21950,21950,21950,21950,0
|
|
20250122,165000,234832800,21950,21950,21950,21950,0
|
|
20250122,164900,234832800,21950,21950,21950,21950,0
|
|
20250122,164800,234832800,21950,21950,21950,21950,0
|
|
20250122,164700,234832800,21950,21950,21950,21950,0
|
|
20250122,164600,234832800,21950,21950,21950,21950,0
|
|
20250122,164500,234832800,21950,21950,21950,21950,0
|
|
20250122,164400,234832800,21950,21950,21950,21950,0
|
|
20250122,164300,234832800,21950,21950,21950,21950,0
|
|
20250122,164200,234832800,21950,21950,21950,21950,0
|
|
20250122,164100,234832800,21950,21950,21950,21950,0
|
|
20250122,164000,234832800,21950,21950,21950,21950,0
|
|
20250122,163900,234832800,21950,21950,21950,21950,163
|
|
20250122,163800,234832800,21950,21950,21950,21950,0
|
|
20250122,163700,234832800,21950,21950,21950,21950,0
|
|
20250122,163600,234832800,21950,21950,21950,21950,0
|
|
20250122,163500,234832800,21950,21950,21950,21950,0
|
|
20250122,163400,234832800,21950,21950,21950,21950,0
|
|
20250122,163300,234832800,21950,21950,21950,21950,0
|
|
20250122,163200,234832800,21950,21950,21950,21950,0
|
|
20250122,163100,234832800,21950,21950,21950,21950,0
|
|
20250122,163000,234832800,21950,21950,21950,21950,0
|
|
20250122,162900,234832800,21950,21950,21950,21950,0
|
|
20250122,162800,234832800,21950,21950,21950,21950,0
|
|
20250122,162700,234832800,21950,21950,21950,21950,0
|
|
20250122,162600,234832800,21950,21950,21950,21950,0
|
|
20250122,162500,234832800,21950,21950,21950,21950,0
|
|
20250122,162400,234832800,21950,21950,21950,21950,0
|
|
20250122,162300,234832800,21950,21950,21950,21950,0
|
|
20250122,162200,234832800,21950,21950,21950,21950,0
|
|
20250122,162100,234832800,21950,21950,21950,21950,0
|
|
20250122,162000,234832800,21950,21950,21950,21950,0
|
|
20250122,161900,234832800,21950,21950,21950,21950,0
|
|
20250122,161800,234832800,21950,21950,21950,21950,0
|
|
20250122,161700,234832800,21950,21950,21950,21950,0
|
|
20250122,161600,234832800,21950,21950,21950,21950,0
|
|
20250122,161500,234832800,21950,21950,21950,21950,0
|
|
20250122,161400,234832800,21950,21950,21950,21950,0
|
|
20250122,161300,234832800,21950,21950,21950,21950,0
|
|
20250122,161200,234832800,21950,21950,21950,21950,0
|
|
20250122,161100,234832800,21950,21950,21950,21950,0
|
|
20250122,161000,234832800,21950,21950,21950,21950,0
|
|
20250122,160900,234832800,21950,21950,21950,21950,163
|
|
20250122,160800,234832800,21950,21950,21950,21950,0
|
|
20250122,160700,234832800,21950,21950,21950,21950,0
|
|
20250122,160600,234832800,21950,21950,21950,21950,0
|
|
20250122,160500,234832800,21950,21950,21950,21950,0
|
|
20250122,160400,234832800,21950,21950,21950,21950,0
|
|
20250122,160300,234832800,21950,21950,21950,21950,0
|
|
20250122,160200,234832800,21950,21950,21950,21950,0
|
|
20250122,160100,234832800,21950,21950,21950,21950,0
|
|
20250122,160000,234832800,21950,21950,21950,21950,0
|
|
20250122,155900,234832800,21950,21950,21950,21950,0
|
|
20250122,155800,234832800,21950,21950,21950,21950,0
|
|
20250122,155700,234832800,21950,21950,21950,21950,0
|
|
20250122,155600,234832800,21950,21950,21950,21950,0
|
|
20250122,155500,234832800,21950,21950,21950,21950,0
|
|
20250122,155400,234832800,21950,21950,21950,21950,0
|
|
20250122,155300,234832800,21950,21950,21950,21950,0
|
|
20250122,155200,234832800,21950,21950,21950,21950,0
|
|
20250122,155100,234832800,21950,21950,21950,21950,0
|
|
20250122,155000,234832800,21950,21950,21950,21950,0
|
|
20250122,154900,234832800,21950,21950,21950,21950,0
|
|
20250122,154800,234832800,21950,21950,21950,21950,0
|
|
20250122,154700,234832800,21950,21950,21950,21950,0
|
|
20250122,154600,234832800,21950,21950,21950,21950,0
|
|
20250122,154500,234832800,21950,21950,21950,21950,0
|
|
20250122,154400,234832800,21950,21950,21950,21950,0
|
|
20250122,154300,234832800,21950,21950,21950,21950,0
|
|
20250122,154200,234832800,21950,21950,21950,21950,0
|
|
20250122,154100,234832800,21950,21950,21950,21950,0
|
|
20250122,154000,234832800,21950,21950,21950,21950,0
|
|
20250122,153900,234832800,21950,21950,21950,21950,163
|
|
20250122,153800,234832800,21950,21950,21950,21950,0
|
|
20250122,153700,234832800,21950,21950,21950,21950,0
|
|
20250122,153600,234832800,21950,21950,21950,21950,0
|
|
20250122,153500,234832800,21950,21950,21950,21950,0
|
|
20250122,153400,234832800,21950,21950,21950,21950,0
|
|
20250122,153300,234832800,21950,21950,21950,21950,0
|
|
20250122,153200,234832800,21950,21950,21950,21950,0
|
|
20250122,153100,234832800,21950,21950,21950,21950,0
|
|
20250122,153000,234832800,21950,21950,21950,21950,163
|
|
20250122,152900,231254950,21900,21900,21900,21900,0
|
|
20250122,152800,231254950,21900,21900,21900,21900,0
|
|
20250122,152700,231254950,21900,21900,21900,21900,0
|
|
20250122,152600,231254950,21900,21900,21900,21900,0
|
|
20250122,152500,231254950,21900,21900,21900,21900,0
|
|
20250122,152400,231254950,21900,21900,21900,21900,0
|
|
20250122,152300,231254950,21900,21900,21900,21900,0
|
|
20250122,152200,231254950,21900,21900,21900,21900,0
|
|
20250122,152100,231254950,21900,21900,21900,21900,0
|
|
20250122,152000,231254950,21900,21900,21900,21900,0
|
|
20250122,151900,231254950,21900,21900,21900,21900,136
|
|
20250122,151800,228276550,21900,21900,21900,21900,3
|
|
20250122,151700,228210850,21900,21900,21900,21900,16
|
|
20250122,151600,227860450,21950,21900,21950,21900,11
|
|
20250122,151500,227619500,21900,21900,21900,21900,0
|
|
20250122,151400,227619500,21900,21900,21900,21900,0
|
|
20250122,151300,227619500,21900,21950,21950,21900,68
|
|
20250122,151200,226127800,21900,21900,21900,21900,0
|
|
20250122,151100,226127800,21900,21900,21900,21900,5
|
|
20250122,151000,226018300,21950,21950,21950,21950,0
|
|
20250122,150900,226018300,21950,21950,21950,21950,2
|
|
20250122,150800,225974400,21900,21900,21900,21900,3
|
|
20250122,150700,225908700,21950,21950,21950,21950,0
|
|
20250122,150600,225908700,21950,21950,21950,21950,0
|
|
20250122,150500,225908700,21950,21950,21950,21950,9
|
|
20250122,150400,225711150,21950,21950,21950,21950,0
|
|
20250122,150300,225711150,21950,21900,21950,21900,24
|
|
20250122,150200,225185500,21950,21950,21950,21950,0
|
|
20250122,150100,225185500,21950,21950,21950,21950,0
|
|
20250122,150000,225185500,21950,21950,21950,21950,0
|
|
20250122,145900,225185500,21950,21900,21950,21900,3
|
|
20250122,145800,225119750,21950,21950,21950,21950,0
|
|
20250122,145700,225119750,21950,21950,21950,21950,5
|
|
20250122,145600,225010000,21900,21900,21900,21900,0
|
|
20250122,145500,225010000,21900,21900,21900,21900,0
|
|
20250122,145400,225010000,21900,21900,21900,21900,3
|
|
20250122,145300,224944300,21950,21900,21950,21900,11
|
|
20250122,145200,224703350,21900,21900,21900,21900,0
|
|
20250122,145100,224703350,21900,21900,21900,21900,8
|
|
20250122,145000,224528150,21900,21900,21900,21900,1
|
|
20250122,144900,224506250,21850,21850,21900,21850,26
|
|
20250122,144800,223938050,21850,21950,21950,21850,382
|
|
20250122,144700,215579450,21950,21950,21950,21950,0
|
|
20250122,144600,215579450,21950,21950,21950,21950,0
|
|
20250122,144500,215579450,21950,21900,21950,21900,4
|
|
20250122,144400,215491800,21900,21900,21900,21900,0
|
|
20250122,144300,215491800,21900,21900,21900,21900,4
|
|
20250122,144200,215404200,21950,21950,21950,21950,0
|
|
20250122,144100,215404200,21950,21950,21950,21950,1
|
|
20250122,144000,215382250,21900,21950,21950,21900,6
|
|
20250122,143900,215250700,21950,21950,21950,21950,3
|
|
20250122,143800,215184850,21900,21900,21900,21900,0
|
|
20250122,143700,215184850,21900,22000,22000,21900,6
|
|
20250122,143600,215053350,21900,21900,21900,21900,0
|
|
20250122,143500,215053350,21900,21900,21900,21900,2
|
|
20250122,143400,215009550,21850,21850,21850,21850,0
|
|
20250122,143300,215009550,21850,21850,21850,21850,0
|
|
20250122,143200,215009550,21850,21850,21850,21850,0
|
|
20250122,143100,215009550,21850,21850,21850,21850,3
|
|
20250122,143000,214944000,21850,22000,22000,21850,2195
|
|
20250122,142900,166815600,22000,22000,22000,22000,24
|
|
20250122,142800,166287600,22000,22000,22000,22000,0
|
|
20250122,142700,166287600,22000,22000,22000,22000,9
|
|
20250122,142600,166089600,21950,21900,21950,21900,31
|
|
20250122,142500,165409350,21900,21900,21900,21900,0
|
|
20250122,142400,165409350,21900,21900,21900,21900,0
|
|
20250122,142300,165409350,21900,21900,21900,21900,0
|
|
20250122,142200,165409350,21900,21900,21900,21900,90
|
|
20250122,142100,163438350,21900,21900,21900,21900,3
|
|
20250122,142000,163372650,21950,21950,21950,21950,5
|
|
20250122,141900,163262900,21950,21950,21950,21950,0
|
|
20250122,141800,163262900,21950,21900,21950,21900,70
|
|
20250122,141700,161729250,21900,21900,21900,21900,2
|
|
20250122,141600,161685450,21900,21900,21900,21900,1
|
|
20250122,141500,161663550,21900,21900,21900,21900,0
|
|
20250122,141400,161663550,21900,21900,21900,21900,0
|
|
20250122,141300,161663550,21900,21900,21900,21900,0
|
|
20250122,141200,161663550,21900,21900,21900,21900,3
|
|
20250122,141100,161597850,21900,21900,21900,21900,3
|
|
20250122,141000,161532150,21900,21900,21900,21900,0
|
|
20250122,140900,161532150,21900,21900,21900,21900,0
|
|
20250122,140800,161532150,21900,21900,21900,21900,0
|
|
20250122,140700,161532150,21900,21900,21900,21900,3
|
|
20250122,140600,161466450,21900,21900,21900,21900,0
|
|
20250122,140500,161466450,21900,21900,21900,21900,0
|
|
20250122,140400,161466450,21900,21900,21900,21900,0
|
|
20250122,140300,161466450,21900,21900,21900,21900,3
|
|
20250122,140200,161400750,21900,21900,21900,21900,0
|
|
20250122,140100,161400750,21900,21900,21900,21900,0
|
|
20250122,140000,161400750,21900,21900,21900,21900,0
|
|
20250122,135900,161400750,21900,21900,21900,21900,0
|
|
20250122,135800,161400750,21900,21900,21900,21900,3
|
|
20250122,135700,161335050,21900,21900,21900,21900,0
|
|
20250122,135600,161335050,21900,21900,21900,21900,0
|
|
20250122,135500,161335050,21900,21900,21900,21900,0
|
|
20250122,135400,161335050,21900,21900,21900,21900,0
|
|
20250122,135300,161335050,21900,21900,21900,21900,2
|
|
20250122,135200,161291250,22000,22000,22000,22000,1
|
|
20250122,135100,161269250,21850,21850,21850,21850,0
|
|
20250122,135000,161269250,21850,21850,21850,21850,200
|
|
20250122,134900,156899250,21850,21850,21850,21850,3
|
|
20250122,134800,156833700,21850,21900,21900,21850,162
|
|
20250122,134700,153291200,21900,21900,21900,21900,0
|
|
20250122,134600,153291200,21900,21900,21900,21900,0
|
|
20250122,134500,153291200,21900,21900,21900,21900,1
|
|
20250122,134400,153269300,21900,21900,21900,21900,3
|
|
20250122,134300,153203600,22000,22000,22000,22000,0
|
|
20250122,134200,153203600,22000,22000,22000,22000,0
|
|
20250122,134100,153203600,22000,22000,22000,22000,0
|
|
20250122,134000,153203600,22000,22000,22000,21900,102
|
|
20250122,133900,150969600,21900,21900,21900,21900,3
|
|
20250122,133800,150903900,21900,21900,21900,21900,0
|
|
20250122,133700,150903900,21900,21900,21900,21900,0
|
|
20250122,133600,150903900,21900,21900,21900,21900,0
|
|
20250122,133500,150903900,21900,21900,21900,21900,3
|
|
20250122,133400,150838200,21900,21900,21900,21900,0
|
|
20250122,133300,150838200,21900,21900,21900,21900,0
|
|
20250122,133200,150838200,21900,21900,21900,21900,0
|
|
20250122,133100,150838200,21900,21900,21900,21900,0
|
|
20250122,133000,150838200,21900,21900,21900,21900,2
|
|
20250122,132900,150794400,21950,21950,21950,21950,1
|
|
20250122,132800,150772450,21900,21900,21900,21900,620
|
|
20250122,132700,137194450,22000,22000,22000,22000,0
|
|
20250122,132600,137194450,22000,22000,22000,22000,1
|
|
20250122,132500,137172450,21900,21900,21900,21900,3
|
|
20250122,132400,137106750,21900,21900,21900,21900,0
|
|
20250122,132300,137106750,21900,21900,21900,21900,0
|
|
20250122,132200,137106750,21900,21900,21900,21900,0
|
|
20250122,132100,137106750,21900,21900,21900,21900,3
|
|
20250122,132000,137041050,21900,21900,21900,21900,0
|
|
20250122,131900,137041050,21900,21900,21900,21900,0
|
|
20250122,131800,137041050,21900,21950,21950,21900,118
|
|
20250122,131700,134456550,21950,21950,21950,21950,0
|
|
20250122,131600,134456550,21950,21950,21950,21950,3
|
|
20250122,131500,134390700,22000,22000,22000,22000,0
|
|
20250122,131400,134390700,22000,22000,22000,22000,50
|
|
20250122,131300,133290700,22000,22000,22000,22000,0
|
|
20250122,131200,133290700,22000,21950,22000,21950,2
|
|
20250122,131100,133246750,21950,21950,21950,21950,2
|
|
20250122,131000,133202850,22000,22000,22000,22000,10
|
|
20250122,130900,132982850,22000,22000,22000,22000,0
|
|
20250122,130800,132982850,22000,22000,22000,22000,11
|
|
20250122,130700,132740850,22000,21900,22000,21900,25
|
|
20250122,130600,132191150,22000,22000,22000,22000,0
|
|
20250122,130500,132191150,22000,22000,22000,22000,1
|
|
20250122,130400,132169150,21900,21950,21950,21900,271
|
|
20250122,130300,126221200,21900,21900,21900,21900,0
|
|
20250122,130200,126221200,21900,21900,21900,21900,3
|
|
20250122,130100,126155500,22000,22000,22000,22000,0
|
|
20250122,130000,126155500,22000,22000,22000,22000,0
|
|
20250122,125900,126155500,22000,22000,22000,22000,0
|
|
20250122,125800,126155500,22000,22000,22000,22000,1
|
|
20250122,125700,126133500,21900,21900,21900,21900,3
|
|
20250122,125600,126067800,22000,22000,22000,22000,0
|
|
20250122,125500,126067800,22000,22000,22000,22000,0
|
|
20250122,125400,126067800,22000,22000,22000,22000,0
|
|
20250122,125300,126067800,22000,22000,22000,21900,5
|
|
20250122,125200,125958100,21950,21950,21950,21950,0
|
|
20250122,125100,125958100,21950,21950,21950,21950,0
|
|
20250122,125000,125958100,21950,21950,21950,21950,0
|
|
20250122,124900,125958100,21950,21950,21950,21950,10
|
|
20250122,124800,125738600,22000,21900,22000,21900,3
|
|
20250122,124700,125672800,21900,21900,21900,21900,0
|
|
20250122,124600,125672800,21900,21900,21900,21900,0
|
|
20250122,124500,125672800,21900,21900,21900,21900,0
|
|
20250122,124400,125672800,21900,21900,21900,21900,0
|
|
20250122,124300,125672800,21900,22000,22000,21900,53
|
|
20250122,124200,124507100,22000,22000,22000,22000,0
|
|
20250122,124100,124507100,22000,22000,22000,22000,0
|
|
20250122,124000,124507100,22000,22000,22000,22000,1
|
|
20250122,123900,124485100,21900,21900,21900,21900,3
|
|
20250122,123800,124419400,21900,21900,21900,21900,0
|
|
20250122,123700,124419400,21900,21900,21900,21900,0
|
|
20250122,123600,124419400,21900,21900,21900,21900,0
|
|
20250122,123500,124419400,21900,21900,21900,21900,0
|
|
20250122,123400,124419400,21900,21900,21900,21900,3
|
|
20250122,123300,124353700,21900,21900,21900,21900,0
|
|
20250122,123200,124353700,21900,21900,21900,21900,0
|
|
20250122,123100,124353700,21900,21900,21900,21900,0
|
|
20250122,123000,124353700,21900,21900,21900,21900,100
|
|
20250122,122900,122163700,21900,21900,21900,21900,3
|
|
20250122,122800,122098000,21900,21900,21900,21900,0
|
|
20250122,122700,122098000,21900,21950,21950,21900,345
|
|
20250122,122600,114540000,21900,21900,21900,21900,0
|
|
20250122,122500,114540000,21900,21900,21900,21900,2
|
|
20250122,122400,114496200,21900,21900,21900,21900,0
|
|
20250122,122300,114496200,21900,21900,21900,21900,0
|
|
20250122,122200,114496200,21900,21900,21900,21900,0
|
|
20250122,122100,114496200,21900,21900,21900,21900,0
|
|
20250122,122000,114496200,21900,21900,21900,21900,3
|
|
20250122,121900,114430500,22050,22050,22050,22050,0
|
|
20250122,121800,114430500,22050,22050,22050,22050,0
|
|
20250122,121700,114430500,22050,22050,22050,22050,0
|
|
20250122,121600,114430500,22050,22050,22050,22050,0
|
|
20250122,121500,114430500,22050,21900,22050,21900,4
|
|
20250122,121400,114342750,21900,21900,21900,21900,2
|
|
20250122,121300,114298950,21900,21900,21900,21900,2
|
|
20250122,121200,114255150,21900,21900,21900,21900,2
|
|
20250122,121100,114211350,22050,21900,22050,21900,106
|
|
20250122,121000,111874800,21900,21900,21900,21900,2
|
|
20250122,120900,111831000,21900,21900,21900,21900,2
|
|
20250122,120800,111787200,21900,21900,21900,21900,2
|
|
20250122,120700,111743400,21900,21900,21900,21900,2
|
|
20250122,120600,111699600,21900,21900,21900,21900,4
|
|
20250122,120500,111612000,21900,21900,21900,21900,1
|
|
20250122,120400,111590100,22000,21900,22000,21900,280
|
|
20250122,120300,105430300,21900,21900,21900,21900,2
|
|
20250122,120200,105386500,21900,21900,21900,21900,0
|
|
20250122,120100,105386500,21900,21900,21900,21900,5
|
|
20250122,120000,105277000,21900,22000,22000,21900,7
|
|
20250122,115900,105123200,21900,21900,21900,21900,2
|
|
20250122,115800,105079400,22000,21900,22000,21900,3
|
|
20250122,115700,105013600,21900,21900,21900,21900,5
|
|
20250122,115600,104904100,21900,21900,21900,21900,163
|
|
20250122,115500,101334400,21850,21850,21850,21850,2
|
|
20250122,115400,101290700,21850,21850,21850,21850,1
|
|
20250122,115300,101268850,21850,21850,21850,21850,3
|
|
20250122,115200,101203300,21850,21850,21850,21850,5
|
|
20250122,115100,101094050,21850,21850,21850,21850,2
|
|
20250122,115000,101050350,21900,21900,21900,21900,10
|
|
20250122,114900,100831350,21850,21850,21850,21850,2
|
|
20250122,114800,100787650,22000,21850,22000,21850,3
|
|
20250122,114700,100721950,21850,21850,21850,21850,5
|
|
20250122,114600,100612700,22000,21850,22000,21850,12
|
|
20250122,114500,100349000,21850,21850,21850,21850,2
|
|
20250122,114400,100305300,21850,21850,21850,21850,1
|
|
20250122,114300,100283450,21850,21850,21850,21850,2
|
|
20250122,114200,100239750,22000,22000,22000,22000,0
|
|
20250122,114100,100239750,22000,22000,22000,22000,0
|
|
20250122,114000,100239750,22000,22000,22000,22000,0
|
|
20250122,113900,100239750,22000,22000,22000,22000,1
|
|
20250122,113800,100217750,21850,21850,21850,21850,3
|
|
20250122,113700,100152200,22000,22000,22000,22000,0
|
|
20250122,113600,100152200,22000,22000,22000,22000,0
|
|
20250122,113500,100152200,22000,22000,22000,22000,0
|
|
20250122,113400,100152200,22000,21900,22000,21900,5
|
|
20250122,113300,100042300,21900,21900,21900,21900,2
|
|
20250122,113200,99998500,22000,22000,22000,22000,1
|
|
20250122,113100,99976500,21900,21900,21900,21900,0
|
|
20250122,113000,99976500,21900,21900,21900,21900,0
|
|
20250122,112900,99976500,21900,21900,21900,21900,3
|
|
20250122,112800,99910800,21900,21950,21950,21900,63
|
|
20250122,112700,98529350,21900,21900,21900,21900,0
|
|
20250122,112600,98529350,21900,21900,21900,21900,0
|
|
20250122,112500,98529350,21900,21900,21900,21900,0
|
|
20250122,112400,98529350,21900,21900,21900,21900,3
|
|
20250122,112300,98463650,22000,22000,22000,22000,1
|
|
20250122,112200,98441650,21900,21900,21900,21900,0
|
|
20250122,112100,98441650,21900,21900,21900,21900,0
|
|
20250122,112000,98441650,21900,21900,21900,21900,0
|
|
20250122,111900,98441650,21900,21900,21900,21900,2
|
|
20250122,111800,98397850,22000,22000,22000,22000,1
|
|
20250122,111700,98375850,21900,21900,21900,21900,0
|
|
20250122,111600,98375850,21900,21900,21900,21900,0
|
|
20250122,111500,98375850,21900,21850,21900,21850,4
|
|
20250122,111400,98288400,21900,21900,21900,21900,1
|
|
20250122,111300,98266500,21900,21900,21900,21900,100
|
|
20250122,111200,96076500,21850,21850,21850,21850,89
|
|
20250122,111100,94131850,21850,21850,21850,21850,4
|
|
20250122,111000,94044450,21850,21850,21850,21850,3
|
|
20250122,110900,93978900,21900,21850,21900,21850,34
|
|
20250122,110800,93235950,21900,21900,21900,21900,1
|
|
20250122,110700,93214050,21850,21850,21850,21850,0
|
|
20250122,110600,93214050,21850,21850,21850,21850,0
|
|
20250122,110500,93214050,21850,21850,21850,21850,3
|
|
20250122,110400,93148500,21850,21850,21850,21850,0
|
|
20250122,110300,93148500,21850,21850,21850,21850,0
|
|
20250122,110200,93148500,21850,21850,21850,21850,0
|
|
20250122,110100,93148500,21850,21850,21850,21850,2
|
|
20250122,110000,93104800,21850,21850,21850,21850,0
|
|
20250122,105900,93104800,21850,21850,21850,21850,0
|
|
20250122,105800,93104800,21850,21850,21850,21850,0
|
|
20250122,105700,93104800,21850,21850,21850,21850,1
|
|
20250122,105600,93082950,21850,21850,21850,21850,3
|
|
20250122,105500,93017400,21850,21850,21850,21850,170
|
|
20250122,105400,89302900,21850,21850,21850,21850,0
|
|
20250122,105300,89302900,21850,21850,21850,21850,15
|
|
20250122,105200,88975150,21750,21750,21750,21750,0
|
|
20250122,105100,88975150,21750,21750,21750,21750,3
|
|
20250122,105000,88909900,21750,21750,21750,21750,4
|
|
20250122,104900,88822900,21800,21800,21800,21800,11
|
|
20250122,104800,88583100,21750,21750,21750,21750,0
|
|
20250122,104700,88583100,21750,21750,21750,21750,4
|
|
20250122,104600,88496100,21750,21750,21800,21750,1016
|
|
20250122,104500,66388100,21800,21800,21800,21800,0
|
|
20250122,104400,66388100,21800,21800,21800,21800,0
|
|
20250122,104300,66388100,21800,21800,21800,21800,20
|
|
20250122,104200,65952100,21750,21750,21750,21750,3
|
|
20250122,104100,65886850,21750,21800,21800,21750,426
|
|
20250122,104000,56600950,21800,21800,21800,21800,56
|
|
20250122,103900,55380150,21800,21800,21800,21800,0
|
|
20250122,103800,55380150,21800,21800,21800,21800,0
|
|
20250122,103700,55380150,21800,21800,21800,21800,2
|
|
20250122,103600,55336550,21850,21850,21850,21850,0
|
|
20250122,103500,55336550,21850,21850,21850,21850,0
|
|
20250122,103400,55336550,21850,21850,21850,21850,0
|
|
20250122,103300,55336550,21850,21800,21850,21800,13
|
|
20250122,103200,55052650,21800,21800,21800,21800,0
|
|
20250122,103100,55052650,21800,21800,21800,21800,0
|
|
20250122,103000,55052650,21800,21800,21800,21800,0
|
|
20250122,102900,55052650,21800,21800,21800,21800,0
|
|
20250122,102800,55052650,21800,21800,21800,21800,3
|
|
20250122,102700,54987250,21750,21750,21750,21750,0
|
|
20250122,102600,54987250,21750,21750,21750,21750,0
|
|
20250122,102500,54987250,21750,21750,21750,21750,0
|
|
20250122,102400,54987250,21750,21750,21750,21750,0
|
|
20250122,102300,54987250,21750,21750,21750,21750,3
|
|
20250122,102200,54922000,21750,21750,21750,21750,0
|
|
20250122,102100,54922000,21750,21750,21750,21750,0
|
|
20250122,102000,54922000,21750,21750,21750,21750,0
|
|
20250122,101900,54922000,21750,21750,21750,21750,3
|
|
20250122,101800,54856750,21800,21800,21800,21800,3
|
|
20250122,101700,54791350,21800,21800,21800,21800,0
|
|
20250122,101600,54791350,21800,21800,21800,21800,0
|
|
20250122,101500,54791350,21800,21800,21800,21800,3
|
|
20250122,101400,54725950,21800,21800,21800,21800,2
|
|
20250122,101300,54682350,21800,21800,21800,21800,0
|
|
20250122,101200,54682350,21800,21800,21800,21800,22
|
|
20250122,101100,54202750,21800,21800,21800,21800,50
|
|
20250122,101000,53112750,21800,21800,21800,21800,0
|
|
20250122,100900,53112750,21800,21800,21800,21800,3
|
|
20250122,100800,53047350,21750,21750,21750,21750,0
|
|
20250122,100700,53047350,21750,21800,21800,21750,7
|
|
20250122,100600,52895050,21800,21800,21800,21800,0
|
|
20250122,100500,52895050,21800,21800,21800,21750,153
|
|
20250122,100400,49562300,21750,21750,21750,21750,0
|
|
20250122,100300,49562300,21750,21750,21750,21750,0
|
|
20250122,100200,49562300,21750,21750,21750,21750,0
|
|
20250122,100100,49562300,21750,21750,21750,21750,50
|
|
20250122,100000,48474800,21750,21800,21800,21750,4
|
|
20250122,095900,48387750,21800,21800,21800,21800,0
|
|
20250122,095800,48387750,21800,21800,21800,21800,12
|
|
20250122,095700,48126150,21800,21800,21800,21800,0
|
|
20250122,095600,48126150,21800,21800,21800,21800,0
|
|
20250122,095500,48126150,21800,21800,21800,21800,2
|
|
20250122,095400,48082550,21800,21850,21850,21800,170
|
|
20250122,095300,44375450,21850,21850,21850,21850,0
|
|
20250122,095200,44375450,21850,21850,21850,21850,0
|
|
20250122,095100,44375450,21850,21850,21850,21850,50
|
|
20250122,095000,43282950,21800,21800,21800,21800,0
|
|
20250122,094900,43282950,21800,21800,21800,21800,0
|
|
20250122,094800,43282950,21800,21800,21800,21800,21
|
|
20250122,094700,42825150,21800,21800,21800,21800,148
|
|
20250122,094600,39598750,21850,21850,21850,21850,0
|
|
20250122,094500,39598750,21850,21850,21850,21850,1
|
|
20250122,094400,39576900,21850,21850,21850,21850,0
|
|
20250122,094300,39576900,21850,21850,21850,21850,1
|
|
20250122,094200,39555050,22000,21950,22000,21950,98
|
|
20250122,094100,37399550,21800,21800,21800,21800,46
|
|
20250122,094000,36396750,21800,21800,21800,21800,0
|
|
20250122,093900,36396750,21800,21800,21800,21800,454
|
|
20250122,093800,26499550,21850,21850,21850,21850,0
|
|
20250122,093700,26499550,21850,21850,21850,21850,0
|
|
20250122,093600,26499550,21850,21850,21850,21800,160
|
|
20250122,093500,23008300,22000,22000,22000,22000,0
|
|
20250122,093400,23008300,22000,22000,22000,22000,0
|
|
20250122,093300,23008300,22000,22000,22000,22000,0
|
|
20250122,093200,23008300,22000,22000,22000,22000,1
|
|
20250122,093100,22986300,22000,22000,22000,22000,0
|
|
20250122,093000,22986300,22000,22000,22000,22000,2
|
|
20250122,092900,22942300,21950,21950,21950,21950,3
|
|
20250122,092800,22876450,21950,21950,21950,21800,4
|
|
20250122,092700,22788800,21950,21950,21950,21950,3
|
|
20250122,092600,22722950,21800,21950,21950,21800,61
|
|
20250122,092500,21391450,22000,22000,22000,22000,3
|
|
20250122,092400,21325450,22000,22000,22000,21950,18
|
|
20250122,092300,20930200,22000,22000,22000,22000,25
|
|
20250122,092200,20380200,22000,22000,22000,22000,6
|
|
20250122,092100,20248200,21850,21850,21850,21850,17
|
|
20250122,092000,19876750,21850,21850,21850,21850,3
|
|
20250122,091900,19811200,21850,22000,22000,21750,181
|
|
20250122,091800,15871500,22000,22000,22000,22000,3
|
|
20250122,091700,15805500,22000,22000,22000,22000,3
|
|
20250122,091600,15739500,22000,22000,22000,21900,153
|
|
20250122,091500,12388500,22000,22000,22000,22000,2
|
|
20250122,091400,12344500,22000,22000,22000,22000,4
|
|
20250122,091300,12256500,22000,21750,22000,21750,102
|
|
20250122,091200,10037500,21750,21750,21750,21750,111
|
|
20250122,091100,7623250,21850,21900,21900,21850,11
|
|
20250122,091000,7382800,22000,21900,22000,21900,2
|
|
20250122,090900,7338900,21850,21850,21850,21850,0
|
|
20250122,090800,7338900,21850,21850,21850,21850,0
|
|
20250122,090700,7338900,21850,21850,21850,21850,0
|
|
20250122,090600,7338900,21850,21900,21900,21850,72
|
|
20250122,090500,5765200,22000,22000,22000,22000,0
|
|
20250122,090400,5765200,22000,22000,22000,22000,0
|
|
20250122,090300,5765200,22000,22000,22000,22000,0
|
|
20250122,090200,5765200,22000,22000,22000,22000,51
|
|
20250122,090100,4643200,21900,21950,21950,21750,151
|
|
20250122,090000,1345050,22050,22050,22050,22050,61
|