588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,184500,14919641150,23250,23250,23250,23250,68548
|
|
20250109,184400,14919641150,23250,23250,23250,23250,0
|
|
20250109,184300,14919641150,23250,23250,23250,23250,0
|
|
20250109,184200,14919641150,23250,23250,23250,23250,0
|
|
20250109,184100,14919641150,23250,23250,23250,23250,0
|
|
20250109,184000,14919641150,23250,23250,23250,23250,0
|
|
20250109,183900,14919641150,23250,23250,23250,23250,0
|
|
20250109,183800,14919641150,23250,23250,23250,23250,0
|
|
20250109,183700,14919641150,23250,23250,23250,23250,0
|
|
20250109,183600,14919641150,23250,23250,23250,23250,0
|
|
20250109,183500,14919641150,23250,23250,23250,23250,0
|
|
20250109,183400,14919641150,23250,23250,23250,23250,0
|
|
20250109,183300,14919641150,23250,23250,23250,23250,0
|
|
20250109,183200,14919641150,23250,23250,23250,23250,0
|
|
20250109,183100,14919641150,23250,23250,23250,23250,0
|
|
20250109,183000,14919641150,23250,23250,23250,23250,0
|
|
20250109,182900,14919641150,23250,23250,23250,23250,0
|
|
20250109,182800,14919641150,23250,23250,23250,23250,0
|
|
20250109,182700,14919641150,23250,23250,23250,23250,0
|
|
20250109,182600,14919641150,23250,23250,23250,23250,0
|
|
20250109,182500,14919641150,23250,23250,23250,23250,0
|
|
20250109,182400,14919641150,23250,23250,23250,23250,0
|
|
20250109,182300,14919641150,23250,23250,23250,23250,0
|
|
20250109,182200,14919641150,23250,23250,23250,23250,0
|
|
20250109,182100,14919641150,23250,23250,23250,23250,0
|
|
20250109,182000,14919641150,23250,23250,23250,23250,0
|
|
20250109,181900,14919641150,23250,23250,23250,23250,0
|
|
20250109,181800,14919641150,23250,23250,23250,23250,0
|
|
20250109,181700,14919641150,23250,23250,23250,23250,0
|
|
20250109,181600,14919641150,23250,23250,23250,23250,0
|
|
20250109,181500,14919641150,23250,23250,23250,23250,68548
|
|
20250109,181400,14919641150,23250,23250,23250,23250,0
|
|
20250109,181300,14919641150,23250,23250,23250,23250,0
|
|
20250109,181200,14919641150,23250,23250,23250,23250,0
|
|
20250109,181100,14919641150,23250,23250,23250,23250,0
|
|
20250109,181000,14919641150,23250,23250,23250,23250,0
|
|
20250109,180900,14919641150,23250,23250,23250,23250,0
|
|
20250109,180800,14919641150,23250,23250,23250,23250,0
|
|
20250109,180700,14919641150,23250,23250,23250,23250,0
|
|
20250109,180600,14919641150,23250,23250,23250,23250,0
|
|
20250109,180500,14919641150,23250,23250,23250,23250,0
|
|
20250109,180400,14919641150,23250,23250,23250,23250,0
|
|
20250109,180300,14919641150,23250,23250,23250,23250,0
|
|
20250109,180200,14919641150,23250,23250,23250,23250,0
|
|
20250109,180100,14919641150,23250,23250,23250,23250,0
|
|
20250109,180000,14919641150,23250,23250,23250,23250,0
|
|
20250109,175900,14919641150,23250,23250,23250,23250,0
|
|
20250109,175800,14919641150,23250,23250,23250,23250,0
|
|
20250109,175700,14919641150,23250,23250,23250,23250,0
|
|
20250109,175600,14919641150,23250,23250,23250,23250,0
|
|
20250109,175500,14919641150,23250,23250,23250,23250,0
|
|
20250109,175400,14919641150,23250,23250,23250,23250,0
|
|
20250109,175300,14919641150,23250,23250,23250,23250,0
|
|
20250109,175200,14919641150,23250,23250,23250,23250,0
|
|
20250109,175100,14919641150,23250,23250,23250,23250,0
|
|
20250109,175000,14919641150,23250,23250,23250,23250,0
|
|
20250109,174900,14919641150,23250,23250,23250,23250,0
|
|
20250109,174800,14919641150,23250,23250,23250,23250,0
|
|
20250109,174700,14919641150,23250,23250,23250,23250,0
|
|
20250109,174600,14919641150,23250,23250,23250,23250,0
|
|
20250109,174500,14919641150,23250,23250,23250,23250,68548
|
|
20250109,174400,14919641150,23250,23250,23250,23250,0
|
|
20250109,174300,14919641150,23250,23250,23250,23250,0
|
|
20250109,174200,14919641150,23250,23250,23250,23250,0
|
|
20250109,174100,14919641150,23250,23250,23250,23250,0
|
|
20250109,174000,14919641150,23250,23250,23250,23250,0
|
|
20250109,173900,14919641150,23250,23250,23250,23250,0
|
|
20250109,173800,14919641150,23250,23250,23250,23250,0
|
|
20250109,173700,14919641150,23250,23250,23250,23250,0
|
|
20250109,173600,14919641150,23250,23250,23250,23250,0
|
|
20250109,173500,14919641150,23250,23250,23250,23250,0
|
|
20250109,173400,14919641150,23250,23250,23250,23250,0
|
|
20250109,173300,14919641150,23250,23250,23250,23250,0
|
|
20250109,173200,14919641150,23250,23250,23250,23250,0
|
|
20250109,173100,14919641150,23250,23250,23250,23250,0
|
|
20250109,173000,14919641150,23250,23250,23250,23250,0
|
|
20250109,172900,14919641150,23250,23250,23250,23250,0
|
|
20250109,172800,14919641150,23250,23250,23250,23250,0
|
|
20250109,172700,14919641150,23250,23250,23250,23250,0
|
|
20250109,172600,14919641150,23250,23250,23250,23250,0
|
|
20250109,172500,14919641150,23250,23250,23250,23250,0
|
|
20250109,172400,14919641150,23250,23250,23250,23250,0
|
|
20250109,172300,14919641150,23250,23250,23250,23250,0
|
|
20250109,172200,14919641150,23250,23250,23250,23250,0
|
|
20250109,172100,14919641150,23250,23250,23250,23250,0
|
|
20250109,172000,14919641150,23250,23250,23250,23250,0
|
|
20250109,171900,14919641150,23250,23250,23250,23250,0
|
|
20250109,171800,14919641150,23250,23250,23250,23250,0
|
|
20250109,171700,14919641150,23250,23250,23250,23250,0
|
|
20250109,171600,14919641150,23250,23250,23250,23250,0
|
|
20250109,171500,14919641150,23250,23250,23250,23250,68548
|
|
20250109,171400,14919641150,23250,23250,23250,23250,0
|
|
20250109,171300,14919641150,23250,23250,23250,23250,0
|
|
20250109,171200,14919641150,23250,23250,23250,23250,0
|
|
20250109,171100,14919641150,23250,23250,23250,23250,0
|
|
20250109,171000,14919641150,23250,23250,23250,23250,0
|
|
20250109,170900,14919641150,23250,23250,23250,23250,0
|
|
20250109,170800,14919641150,23250,23250,23250,23250,0
|
|
20250109,170700,14919641150,23250,23250,23250,23250,0
|
|
20250109,170600,14919641150,23250,23250,23250,23250,0
|
|
20250109,170500,14919641150,23250,23250,23250,23250,0
|
|
20250109,170400,14919641150,23250,23250,23250,23250,0
|
|
20250109,170300,14919641150,23250,23250,23250,23250,0
|
|
20250109,170200,14919641150,23250,23250,23250,23250,0
|
|
20250109,170100,14919641150,23250,23250,23250,23250,0
|
|
20250109,170000,14919641150,23250,23250,23250,23250,0
|
|
20250109,165900,14919641150,23250,23250,23250,23250,0
|
|
20250109,165800,14919641150,23250,23250,23250,23250,0
|
|
20250109,165700,14919641150,23250,23250,23250,23250,0
|
|
20250109,165600,14919641150,23250,23250,23250,23250,0
|
|
20250109,165500,14919641150,23250,23250,23250,23250,0
|
|
20250109,165400,14919641150,23250,23250,23250,23250,0
|
|
20250109,165300,14919641150,23250,23250,23250,23250,0
|
|
20250109,165200,14919641150,23250,23250,23250,23250,0
|
|
20250109,165100,14919641150,23250,23250,23250,23250,0
|
|
20250109,165000,14919641150,23250,23250,23250,23250,0
|
|
20250109,164900,14919641150,23250,23250,23250,23250,0
|
|
20250109,164800,14919641150,23250,23250,23250,23250,0
|
|
20250109,164700,14919641150,23250,23250,23250,23250,0
|
|
20250109,164600,14919641150,23250,23250,23250,23250,0
|
|
20250109,164500,14919641150,23250,23250,23250,23250,68548
|
|
20250109,164400,14919641150,23250,23250,23250,23250,0
|
|
20250109,164300,14919641150,23250,23250,23250,23250,0
|
|
20250109,164200,14919641150,23250,23250,23250,23250,0
|
|
20250109,164100,14919641150,23250,23250,23250,23250,0
|
|
20250109,164000,14919641150,23250,23250,23250,23250,0
|
|
20250109,163900,14919641150,23250,23250,23250,23250,0
|
|
20250109,163800,14919641150,23250,23250,23250,23250,0
|
|
20250109,163700,14919641150,23250,23250,23250,23250,0
|
|
20250109,163600,14919641150,23250,23250,23250,23250,0
|
|
20250109,163500,14919641150,23250,23250,23250,23250,0
|
|
20250109,163400,14919641150,23250,23250,23250,23250,0
|
|
20250109,163300,14919641150,23250,23250,23250,23250,0
|
|
20250109,163200,14919641150,23250,23250,23250,23250,0
|
|
20250109,163100,14919641150,23250,23250,23250,23250,0
|
|
20250109,163000,14919641150,23250,23250,23250,23250,0
|
|
20250109,162900,14919641150,23250,23250,23250,23250,0
|
|
20250109,162800,14919641150,23250,23250,23250,23250,0
|
|
20250109,162700,14919641150,23250,23250,23250,23250,0
|
|
20250109,162600,14919641150,23250,23250,23250,23250,0
|
|
20250109,162500,14919641150,23250,23250,23250,23250,0
|
|
20250109,162400,14919641150,23250,23250,23250,23250,0
|
|
20250109,162300,14919641150,23250,23250,23250,23250,0
|
|
20250109,162200,14919641150,23250,23250,23250,23250,0
|
|
20250109,162100,14919641150,23250,23250,23250,23250,0
|
|
20250109,162000,14919641150,23250,23250,23250,23250,0
|
|
20250109,161900,14919641150,23250,23250,23250,23250,0
|
|
20250109,161800,14919641150,23250,23250,23250,23250,0
|
|
20250109,161700,14919641150,23250,23250,23250,23250,0
|
|
20250109,161600,14919641150,23250,23250,23250,23250,0
|
|
20250109,161500,14919641150,23250,23250,23250,23250,68548
|
|
20250109,161400,14919641150,23250,23250,23250,23250,0
|
|
20250109,161300,14919641150,23250,23250,23250,23250,0
|
|
20250109,161200,14919641150,23250,23250,23250,23250,0
|
|
20250109,161100,14919641150,23250,23250,23250,23250,0
|
|
20250109,161000,14919641150,23250,23250,23250,23250,0
|
|
20250109,160900,14919641150,23250,23250,23250,23250,0
|
|
20250109,160800,14919641150,23250,23250,23250,23250,0
|
|
20250109,160700,14919641150,23250,23250,23250,23250,0
|
|
20250109,160600,14919641150,23250,23250,23250,23250,0
|
|
20250109,160500,14919641150,23250,23250,23250,23250,0
|
|
20250109,160400,14919641150,23250,23250,23250,23250,0
|
|
20250109,160300,14919641150,23250,23250,23250,23250,0
|
|
20250109,160200,14919641150,23250,23250,23250,23250,0
|
|
20250109,160100,14919641150,23250,23250,23250,23250,0
|
|
20250109,160000,14919641150,23250,23250,23250,23250,0
|
|
20250109,155900,14919641150,23250,23250,23250,23250,0
|
|
20250109,155800,14919641150,23250,23250,23250,23250,0
|
|
20250109,155700,14919641150,23250,23250,23250,23250,0
|
|
20250109,155600,14919641150,23250,23250,23250,23250,0
|
|
20250109,155500,14919641150,23250,23250,23250,23250,0
|
|
20250109,155400,14919641150,23250,23250,23250,23250,0
|
|
20250109,155300,14919641150,23250,23250,23250,23250,0
|
|
20250109,155200,14919641150,23250,23250,23250,23250,0
|
|
20250109,155100,14919641150,23250,23250,23250,23250,0
|
|
20250109,155000,14919641150,23250,23250,23250,23250,0
|
|
20250109,154900,14919641150,23250,23250,23250,23250,0
|
|
20250109,154800,14919641150,23250,23250,23250,23250,0
|
|
20250109,154700,14919641150,23250,23250,23250,23250,0
|
|
20250109,154600,14919641150,23250,23250,23250,23250,0
|
|
20250109,154500,14919641150,23250,23250,23250,23250,68548
|
|
20250109,154400,14919641150,23250,23250,23250,23250,0
|
|
20250109,154300,14919641150,23250,23250,23250,23250,0
|
|
20250109,154200,14919641150,23250,23250,23250,23250,0
|
|
20250109,154100,14919641150,23250,23250,23250,23250,0
|
|
20250109,154000,14919641150,23250,23250,23250,23250,0
|
|
20250109,153900,14919641150,23250,23250,23250,23250,0
|
|
20250109,153800,14919641150,23250,23250,23250,23250,0
|
|
20250109,153700,14919641150,23250,23250,23250,23250,0
|
|
20250109,153600,14919641150,23250,23250,23250,23250,0
|
|
20250109,153500,14919641150,23250,23250,23250,23250,0
|
|
20250109,153400,14919641150,23250,23250,23250,23250,0
|
|
20250109,153300,14919641150,23250,23250,23250,23250,0
|
|
20250109,153200,14919641150,23250,23250,23250,23250,0
|
|
20250109,153100,14919641150,23250,23250,23250,23250,0
|
|
20250109,153000,14919641150,23250,23250,23250,23250,68548
|
|
20250109,152900,13325900150,23400,23400,23400,23400,0
|
|
20250109,152800,13325900150,23400,23400,23400,23400,0
|
|
20250109,152700,13325900150,23400,23400,23400,23400,0
|
|
20250109,152600,13325900150,23400,23400,23400,23400,0
|
|
20250109,152500,13325900150,23400,23400,23400,23400,0
|
|
20250109,152400,13325900150,23400,23400,23400,23400,0
|
|
20250109,152300,13325900150,23400,23400,23400,23400,0
|
|
20250109,152200,13325900150,23400,23400,23400,23400,0
|
|
20250109,152100,13325900150,23400,23400,23400,23400,0
|
|
20250109,152000,13325900150,23400,23400,23400,23400,0
|
|
20250109,151900,13325900150,23400,23350,23450,23350,829
|
|
20250109,151800,13306488000,23350,23400,23450,23350,1922
|
|
20250109,151700,13261503000,23450,23400,23450,23350,1522
|
|
20250109,151600,13225899350,23400,23450,23450,23350,1413
|
|
20250109,151500,13192835350,23400,23400,23450,23400,1312
|
|
20250109,151400,13162133850,23400,23400,23400,23350,4505
|
|
20250109,151300,13056838750,23400,23400,23400,23350,553
|
|
20250109,151200,13043901200,23400,23400,23400,23350,517
|
|
20250109,151100,13031816800,23400,23400,23450,23350,1135
|
|
20250109,151000,13005258650,23400,23350,23400,23350,3007
|
|
20250109,150900,12934966700,23400,23400,23400,23350,163
|
|
20250109,150800,12931152750,23400,23400,23400,23350,4396
|
|
20250109,150700,12828415850,23400,23400,23400,23350,834
|
|
20250109,150600,12808912800,23400,23400,23400,23350,2274
|
|
20250109,150500,12755704550,23400,23450,23450,23400,3254
|
|
20250109,150400,12679538650,23450,23450,23450,23400,1109
|
|
20250109,150300,12653554050,23450,23450,23450,23400,517
|
|
20250109,150200,12641443500,23450,23450,23450,23400,194
|
|
20250109,150100,12636894700,23450,23450,23500,23400,2351
|
|
20250109,150000,12581778050,23450,23450,23500,23400,2619
|
|
20250109,145900,12520369900,23450,23450,23450,23400,1030
|
|
20250109,145800,12496235600,23400,23400,23450,23400,238
|
|
20250109,145700,12490662250,23400,23450,23450,23400,2459
|
|
20250109,145600,12433095400,23450,23400,23450,23400,5271
|
|
20250109,145500,12309744350,23400,23400,23400,23350,1397
|
|
20250109,145400,12277074400,23400,23400,23400,23350,595
|
|
20250109,145300,12263151700,23400,23400,23400,23350,3132
|
|
20250109,145200,12189883900,23400,23400,23400,23350,491
|
|
20250109,145100,12178413850,23400,23400,23400,23350,390
|
|
20250109,145000,12169301100,23400,23400,23400,23350,225
|
|
20250109,144900,12164037450,23400,23400,23450,23350,576
|
|
20250109,144800,12150560350,23400,23450,23450,23350,350
|
|
20250109,144700,12142382550,23450,23400,23450,23350,1121
|
|
20250109,144600,12116151500,23400,23400,23400,23350,631
|
|
20250109,144500,12101398700,23400,23400,23400,23350,509
|
|
20250109,144400,12089504700,23400,23400,23400,23350,589
|
|
20250109,144300,12075739450,23350,23450,23450,23350,447
|
|
20250109,144200,12065279400,23450,23450,23450,23400,689
|
|
20250109,144100,12049150800,23450,23450,23450,23400,808
|
|
20250109,144000,12030218650,23450,23450,23450,23400,367
|
|
20250109,143900,12021625150,23450,23450,23450,23400,282
|
|
20250109,143800,12015020050,23450,23400,23450,23400,440
|
|
20250109,143700,12004717250,23400,23400,23450,23350,3219
|
|
20250109,143600,11929417200,23400,23350,23400,23350,527
|
|
20250109,143500,11917101250,23400,23400,23450,23350,654
|
|
20250109,143400,11901796950,23350,23400,23400,23350,497
|
|
20250109,143300,11890182700,23400,23400,23400,23350,585
|
|
20250109,143200,11876506300,23350,23450,23450,23350,1762
|
|
20250109,143100,11835277450,23450,23400,23450,23400,2016
|
|
20250109,143000,11788100700,23450,23450,23500,23400,806
|
|
20250109,142900,11769202450,23450,23450,23450,23400,671
|
|
20250109,142800,11753480100,23450,23400,23450,23400,386
|
|
20250109,142700,11744439550,23450,23450,23500,23400,874
|
|
20250109,142600,11723943150,23450,23500,23500,23400,725
|
|
20250109,142500,11706943950,23500,23500,23500,23450,328
|
|
20250109,142400,11699248550,23500,23500,23500,23450,529
|
|
20250109,142300,11686830700,23500,23450,23500,23400,1265
|
|
20250109,142200,11657152950,23450,23450,23450,23400,330
|
|
20250109,142100,11649427850,23450,23450,23450,23400,312
|
|
20250109,142000,11642114100,23450,23450,23500,23400,529
|
|
20250109,141900,11629709000,23450,23450,23500,23400,1098
|
|
20250109,141800,11603976550,23500,23450,23500,23400,920
|
|
20250109,141700,11582413450,23450,23450,23450,23400,305
|
|
20250109,141600,11575261300,23450,23450,23450,23400,1087
|
|
20250109,141500,11549787050,23450,23450,23450,23400,493
|
|
20250109,141400,11538238850,23450,23450,23450,23400,708
|
|
20250109,141300,11521648800,23450,23450,23450,23400,206
|
|
20250109,141200,11516822950,23450,23450,23450,23400,464
|
|
20250109,141100,11505954800,23450,23450,23450,23400,774
|
|
20250109,141000,11487817350,23450,23450,23450,23400,200
|
|
20250109,140900,11483128150,23400,23500,23500,23400,288
|
|
20250109,140800,11476371300,23450,23450,23450,23400,908
|
|
20250109,140700,11455091400,23450,23500,23500,23450,117
|
|
20250109,140600,11452344200,23500,23450,23500,23450,347
|
|
20250109,140500,11444202650,23500,23450,23500,23400,641
|
|
20250109,140400,11429182650,23450,23450,23450,23400,393
|
|
20250109,140300,11419984050,23400,23450,23450,23400,682
|
|
20250109,140200,11404010300,23450,23450,23450,23400,31
|
|
20250109,140100,11403283400,23450,23500,23500,23400,438
|
|
20250109,140000,11393029500,23450,23500,23500,23400,1111
|
|
20250109,135900,11366961800,23500,23450,23500,23450,405
|
|
20250109,135800,11357462850,23500,23500,23500,23450,252
|
|
20250109,135700,11351545000,23500,23500,23500,23450,395
|
|
20250109,135600,11342276050,23500,23500,23500,23450,184
|
|
20250109,135500,11337959800,23500,23450,23500,23400,691
|
|
20250109,135400,11321750550,23450,23450,23450,23450,361
|
|
20250109,135300,11313285100,23450,23450,23450,23450,112
|
|
20250109,135200,11310658700,23400,23400,23450,23400,160
|
|
20250109,135100,11306909100,23450,23450,23450,23400,2119
|
|
20250109,135000,11257218700,23400,23400,23450,23400,49
|
|
20250109,134900,11256070700,23400,23450,23450,23400,249
|
|
20250109,134800,11250237850,23450,23450,23450,23400,457
|
|
20250109,134700,11239521350,23450,23450,23450,23400,17
|
|
20250109,134600,11239122950,23450,23450,23450,23400,250
|
|
20250109,134500,11233265550,23450,23400,23450,23350,3653
|
|
20250109,134400,11147816050,23350,23350,23400,23350,158
|
|
20250109,134300,11144126100,23400,23400,23400,23350,194
|
|
20250109,134200,11139587500,23400,23400,23400,23350,412
|
|
20250109,134100,11129952400,23350,23350,23400,23350,440
|
|
20250109,134000,11119674150,23400,23350,23400,23300,1735
|
|
20250109,133900,11079156050,23350,23400,23400,23350,820
|
|
20250109,133800,11060006900,23350,23400,23400,23350,320
|
|
20250109,133700,11052526400,23350,23350,23400,23300,457
|
|
20250109,133600,11041849200,23350,23400,23400,23300,616
|
|
20250109,133500,11027451600,23350,23350,23400,23300,4279
|
|
20250109,133400,10927692450,23350,23350,23400,23350,4321
|
|
20250109,133300,10826791600,23350,23400,23400,23350,513
|
|
20250109,133200,10814788800,23350,23450,23450,23350,9188
|
|
20250109,133100,10599851000,23450,23450,23450,23400,406
|
|
20250109,133000,10590339250,23450,23450,23450,23400,389
|
|
20250109,132900,10581219850,23450,23450,23450,23400,371
|
|
20250109,132800,10572525300,23450,23400,23450,23400,2180
|
|
20250109,132700,10521406750,23400,23400,23450,23400,321
|
|
20250109,132600,10513883650,23400,23400,23450,23400,229
|
|
20250109,132500,10508522450,23450,23450,23450,23400,133
|
|
20250109,132400,10505403650,23450,23400,23450,23400,411
|
|
20250109,132300,10495770300,23450,23500,23500,23400,1603
|
|
20250109,132200,10458186100,23500,23450,23500,23450,363
|
|
20250109,132100,10449668350,23450,23450,23500,23400,1345
|
|
20250109,132000,10418125200,23450,23500,23500,23400,4361
|
|
20250109,131900,10315857450,23500,23500,23500,23450,376
|
|
20250109,131800,10307027100,23500,23500,23550,23500,601
|
|
20250109,131700,10292898950,23500,23500,23500,23450,267
|
|
20250109,131600,10286625150,23500,23450,23500,23450,261
|
|
20250109,131500,10280500300,23450,23500,23500,23450,369
|
|
20250109,131400,10271836900,23500,23500,23500,23450,221
|
|
20250109,131300,10266646350,23450,23550,23550,23450,1059
|
|
20250109,131200,10241764100,23500,23550,23550,23500,386
|
|
20250109,131100,10232677900,23550,23550,23550,23550,183
|
|
20250109,131000,10228368250,23550,23550,23550,23500,304
|
|
20250109,130900,10221221600,23500,23550,23550,23500,358
|
|
20250109,130800,10212803550,23550,23500,23550,23500,1720
|
|
20250109,130700,10172377750,23550,23600,23600,23500,2991
|
|
20250109,130600,10101935100,23600,23600,23600,23550,517
|
|
20250109,130500,10089736500,23600,23600,23600,23550,119
|
|
20250109,130400,10086928800,23600,23600,23600,23550,75
|
|
20250109,130300,10085159050,23600,23600,23600,23550,342
|
|
20250109,130200,10077090750,23600,23600,23600,23600,156
|
|
20250109,130100,10073409150,23600,23600,23600,23550,79
|
|
20250109,130000,10071544900,23600,23600,23600,23550,386
|
|
20250109,125900,10062439850,23600,23600,23600,23550,289
|
|
20250109,125800,10055626100,23550,23550,23600,23500,2483
|
|
20250109,125700,9997156450,23500,23550,23600,23500,1176
|
|
20250109,125600,9969489100,23500,23550,23550,23500,208
|
|
20250109,125500,9964594050,23550,23550,23600,23500,1597
|
|
20250109,125400,9927038600,23550,23550,23550,23550,101
|
|
20250109,125300,9924660050,23550,23550,23550,23550,127
|
|
20250109,125200,9921669200,23550,23550,23550,23500,56
|
|
20250109,125100,9920350500,23550,23550,23550,23550,176
|
|
20250109,125000,9916205700,23550,23550,23550,23500,2512
|
|
20250109,124900,9857060650,23600,23500,23600,23500,1393
|
|
20250109,124800,9824295050,23500,23500,23550,23500,868
|
|
20250109,124700,9803896450,23500,23550,23550,23500,1647
|
|
20250109,124600,9765187650,23550,23500,23550,23500,131
|
|
20250109,124500,9762108400,23500,23600,23600,23500,2329
|
|
20250109,124400,9707368300,23550,23550,23600,23550,1536
|
|
20250109,124300,9671186650,23550,23550,23550,23550,1865
|
|
20250109,124200,9627265900,23550,23550,23550,23500,2823
|
|
20250109,124100,9560795750,23550,23550,23550,23500,263
|
|
20250109,124000,9554603950,23500,23550,23600,23500,181
|
|
20250109,123900,9550344050,23600,23550,23600,23550,1156
|
|
20250109,123800,9523117450,23550,23600,23600,23500,1814
|
|
20250109,123700,9480398200,23550,23600,23600,23550,380
|
|
20250109,123600,9471433300,23600,23600,23600,23600,177
|
|
20250109,123500,9467256100,23550,23600,23600,23550,78
|
|
20250109,123400,9465415550,23600,23600,23600,23550,256
|
|
20250109,123300,9459384300,23600,23550,23600,23550,391
|
|
20250109,123200,9450173750,23550,23550,23550,23500,738
|
|
20250109,123100,9432795350,23550,23550,23550,23550,1558
|
|
20250109,123000,9396104450,23550,23500,23550,23500,344
|
|
20250109,122900,9388006000,23550,23550,23550,23500,193
|
|
20250109,122800,9383467100,23550,23550,23550,23550,28
|
|
20250109,122700,9382807700,23550,23500,23550,23500,244
|
|
20250109,122600,9377065850,23500,23550,23550,23500,99
|
|
20250109,122500,9374738000,23550,23550,23550,23500,349
|
|
20250109,122400,9366520250,23550,23600,23600,23550,2830
|
|
20250109,122300,9299866150,23550,23600,23600,23550,289
|
|
20250109,122200,9293051900,23600,23600,23600,23600,221
|
|
20250109,122100,9287836300,23550,23650,23650,23550,213
|
|
20250109,122000,9282808450,23650,23550,23650,23550,360
|
|
20250109,121900,9274316200,23600,23550,23650,23550,2155
|
|
20250109,121800,9223458550,23600,23600,23600,23600,120
|
|
20250109,121700,9220626550,23600,23600,23600,23600,48
|
|
20250109,121600,9219493750,23600,23600,23600,23550,1637
|
|
20250109,121500,9180930200,23600,23600,23600,23600,224
|
|
20250109,121400,9175643800,23600,23600,23600,23600,6
|
|
20250109,121300,9175502200,23600,23550,23600,23550,644
|
|
20250109,121200,9160322550,23600,23550,23600,23550,381
|
|
20250109,121100,9151337700,23550,23550,23550,23550,121
|
|
20250109,121000,9148488150,23500,23600,23600,23500,752
|
|
20250109,120900,9130778500,23600,23550,23600,23550,399
|
|
20250109,120800,9121372550,23550,23600,23600,23550,193
|
|
20250109,120700,9116825600,23600,23550,23600,23500,380
|
|
20250109,120600,9107862450,23550,23550,23550,23500,1572
|
|
20250109,120500,9070910400,23550,23550,23550,23550,193
|
|
20250109,120400,9066365250,23550,23550,23550,23550,79
|
|
20250109,120300,9064504800,23550,23600,23600,23500,225
|
|
20250109,120200,9059210800,23550,23550,23600,23500,480
|
|
20250109,120100,9047908050,23550,23550,23550,23550,291
|
|
20250109,120000,9041055000,23550,23550,23550,23500,280
|
|
20250109,115900,9034465050,23550,23550,23550,23550,325
|
|
20250109,115800,9026811300,23550,23550,23550,23550,324
|
|
20250109,115700,9019181100,23550,23550,23550,23500,206
|
|
20250109,115600,9014330750,23550,23600,23600,23500,3075
|
|
20250109,115500,8941891550,23550,23550,23650,23550,1688
|
|
20250109,115400,8902118100,23600,23600,23600,23600,275
|
|
20250109,115300,8895628100,23600,23600,23600,23550,3372
|
|
20250109,115200,8816051600,23600,23600,23600,23600,268
|
|
20250109,115100,8809726800,23600,23600,23600,23550,294
|
|
20250109,115000,8802801900,23600,23600,23600,23550,454
|
|
20250109,114900,8792089850,23600,23500,23600,23500,550
|
|
20250109,114800,8779138900,23550,23550,23550,23550,599
|
|
20250109,114700,8765032450,23550,23550,23550,23500,179
|
|
20250109,114600,8760817050,23550,23600,23600,23550,2039
|
|
20250109,114500,8712788350,23600,23600,23600,23600,157
|
|
20250109,114400,8709083150,23600,23600,23600,23550,656
|
|
20250109,114300,8693607300,23600,23600,23600,23550,593
|
|
20250109,114200,8679627500,23600,23500,23600,23500,1041
|
|
20250109,114100,8655111600,23550,23550,23550,23500,505
|
|
20250109,114000,8643219100,23550,23550,23600,23550,976
|
|
20250109,113900,8620229000,23600,23550,23600,23550,398
|
|
20250109,113800,8610854350,23500,23550,23550,23500,384
|
|
20250109,113700,8601813250,23500,23550,23550,23500,2103
|
|
20250109,113600,8552392400,23550,23550,23550,23550,57
|
|
20250109,113500,8551050050,23550,23550,23550,23550,393
|
|
20250109,113400,8541794900,23550,23500,23550,23500,189
|
|
20250109,113300,8537348400,23550,23500,23600,23500,1364
|
|
20250109,113200,8505242800,23500,23550,23600,23500,650
|
|
20250109,113100,8489941400,23550,23600,23600,23500,1512
|
|
20250109,113000,8454398800,23500,23550,23550,23500,310
|
|
20250109,112900,8447098600,23550,23550,23550,23550,231
|
|
20250109,112800,8441658550,23550,23550,23550,23500,658
|
|
20250109,112700,8426163350,23550,23550,23550,23500,193
|
|
20250109,112600,8421620950,23550,23550,23550,23550,427
|
|
20250109,112500,8411565100,23550,23500,23550,23500,232
|
|
20250109,112400,8406104650,23550,23550,23550,23500,85
|
|
20250109,112300,8404105150,23550,23500,23550,23500,229
|
|
20250109,112200,8398720900,23500,23500,23500,23500,228
|
|
20250109,112100,8393362900,23500,23550,23550,23450,1405
|
|
20250109,112000,8360405050,23550,23500,23550,23450,594
|
|
20250109,111900,8346426250,23500,23550,23550,23450,82
|
|
20250109,111800,8344498750,23550,23450,23550,23450,884
|
|
20250109,111700,8323725200,23500,23500,23500,23500,1012
|
|
20250109,111600,8299943200,23500,23500,23500,23450,153
|
|
20250109,111500,8296350400,23500,23550,23550,23450,1864
|
|
20250109,111400,8252621300,23550,23500,23550,23500,397
|
|
20250109,111300,8243278100,23450,23500,23500,23450,276
|
|
20250109,111200,8236793000,23500,23550,23550,23500,2087
|
|
20250109,111100,8187742800,23550,23600,23600,23550,214
|
|
20250109,111000,8182700150,23600,23500,23600,23500,295
|
|
20250109,110900,8175744600,23600,23600,23600,23500,104
|
|
20250109,110800,8173295400,23600,23600,23600,23500,1071
|
|
20250109,110700,8148061850,23600,23600,23600,23550,345
|
|
20250109,110600,8139921950,23600,23600,23600,23550,296
|
|
20250109,110500,8132948600,23600,23500,23600,23500,343
|
|
20250109,110400,8124875000,23500,23600,23600,23500,151
|
|
20250109,110300,8121317800,23600,23500,23600,23500,88
|
|
20250109,110200,8119246200,23500,23550,23600,23500,614
|
|
20250109,110100,8104779900,23500,23600,23600,23500,1510
|
|
20250109,110000,8069218800,23600,23600,23600,23550,88
|
|
20250109,105900,8067143550,23600,23600,23600,23550,261
|
|
20250109,105800,8060984100,23600,23600,23600,23550,398
|
|
20250109,105700,8051592900,23550,23600,23600,23550,734
|
|
20250109,105600,8034273300,23600,23600,23600,23550,4093
|
|
20250109,105500,7937681100,23600,23550,23600,23500,1442
|
|
20250109,105400,7903683100,23550,23550,23600,23500,1086
|
|
20250109,105300,7878113200,23500,23550,23600,23500,635
|
|
20250109,105200,7863163300,23550,23550,23550,23500,427
|
|
20250109,105100,7853109400,23550,23550,23550,23550,1332
|
|
20250109,105000,7821740800,23550,23450,23550,23450,529
|
|
20250109,104900,7809307600,23500,23500,23500,23450,491
|
|
20250109,104800,7797771750,23500,23500,23500,23450,967
|
|
20250109,104700,7775092300,23500,23500,23500,23450,755
|
|
20250109,104600,7757351400,23550,23500,23550,23500,131
|
|
20250109,104500,7754269100,23450,23500,23550,23450,1184
|
|
20250109,104400,7726433250,23500,23500,23550,23500,1525
|
|
20250109,104300,7690592550,23550,23500,23550,23500,547
|
|
20250109,104200,7677735950,23500,23500,23500,23450,1290
|
|
20250109,104100,7647424350,23500,23500,23500,23450,278
|
|
20250109,104000,7640896800,23500,23450,23500,23450,1224
|
|
20250109,103900,7612169300,23450,23400,23450,23400,2134
|
|
20250109,103800,7562232850,23400,23450,23450,23350,205
|
|
20250109,103700,7557441400,23400,23400,23450,23400,1492
|
|
20250109,103600,7522528550,23450,23400,23450,23400,624
|
|
20250109,103500,7507897200,23400,23400,23450,23400,1855
|
|
20250109,103400,7464489300,23450,23500,23500,23450,230
|
|
20250109,103300,7459091200,23450,23450,23500,23400,475
|
|
20250109,103200,7447941150,23450,23350,23450,23350,135
|
|
20250109,103100,7444781250,23400,23350,23450,23350,721
|
|
20250109,103000,7427906050,23350,23400,23400,23350,2407
|
|
20250109,102900,7371603000,23400,23350,23400,23350,486
|
|
20250109,102800,7360233100,23350,23350,23400,23350,296
|
|
20250109,102700,7353317650,23400,23300,23400,23250,2476
|
|
20250109,102600,7295518450,23350,23350,23350,23250,4945
|
|
20250109,102500,7180292950,23350,23400,23400,23300,3209
|
|
20250109,102400,7105386400,23400,23400,23400,23350,156
|
|
20250109,102300,7101740800,23350,23350,23400,23350,568
|
|
20250109,102200,7088470350,23350,23400,23400,23300,817
|
|
20250109,102100,7069414850,23350,23400,23450,23300,3321
|
|
20250109,102000,6991863950,23350,23400,23450,23350,1900
|
|
20250109,101900,6947418000,23400,23350,23450,23350,2493
|
|
20250109,101800,6889073450,23350,23550,23550,23350,22482
|
|
20250109,101700,6363389400,23500,23550,23550,23500,1055
|
|
20250109,101600,6338547800,23550,23500,23550,23500,1609
|
|
20250109,101500,6300727300,23500,23500,23500,23400,20749
|
|
20250109,101400,5815067350,23500,23600,23600,23400,21355
|
|
20250109,101300,5313904750,23600,23550,23600,23550,176
|
|
20250109,101200,5309756450,23600,23600,23600,23550,834
|
|
20250109,101100,5290101100,23600,23550,23600,23550,1006
|
|
20250109,101000,5266361600,23550,23600,23600,23550,1985
|
|
20250109,100900,5219588500,23600,23600,23600,23550,481
|
|
20250109,100800,5208237250,23550,23600,23600,23550,617
|
|
20250109,100700,5193703650,23600,23550,23600,23550,686
|
|
20250109,100600,5177547700,23550,23550,23550,23500,770
|
|
20250109,100500,5159419300,23550,23500,23550,23500,99
|
|
20250109,100400,5157089750,23500,23450,23500,23450,756
|
|
20250109,100300,5139330850,23500,23500,23500,23450,1308
|
|
20250109,100200,5108655400,23500,23450,23500,23450,1049
|
|
20250109,100100,5084005350,23450,23500,23550,23450,462
|
|
20250109,100000,5073150500,23450,23450,23550,23450,3895
|
|
20250109,095900,4981794000,23450,23600,23650,23450,16305
|
|
20250109,095800,4598067400,23650,23600,23700,23600,493
|
|
20250109,095700,4586418450,23650,23650,23700,23600,538
|
|
20250109,095600,4573691800,23650,23600,23650,23600,715
|
|
20250109,095500,4556807600,23650,23700,23700,23600,6641
|
|
20250109,095400,4399923550,23700,23700,23700,23650,244
|
|
20250109,095300,4394140800,23700,23700,23750,23650,326
|
|
20250109,095200,4386419450,23700,23700,23700,23650,1236
|
|
20250109,095100,4357126300,23650,23650,23650,23650,305
|
|
20250109,095000,4349913050,23700,23700,23700,23650,1460
|
|
20250109,094900,4315381900,23700,23750,23750,23650,2178
|
|
20250109,094800,4263723500,23750,23700,23750,23700,425
|
|
20250109,094700,4253650650,23700,23700,23750,23650,956
|
|
20250109,094600,4231014850,23650,23650,23700,23650,681
|
|
20250109,094500,4214909150,23700,23650,23700,23650,57
|
|
20250109,094400,4213560250,23650,23650,23700,23600,1069
|
|
20250109,094300,4188280300,23650,23650,23700,23600,2615
|
|
20250109,094200,4126429300,23650,23700,23700,23600,3787
|
|
20250109,094100,4036876850,23750,23750,23750,23650,5587
|
|
20250109,094000,3904452550,23700,23750,23800,23700,5213
|
|
20250109,093900,3780613850,23800,23750,23800,23700,1871
|
|
20250109,093800,3736187800,23750,23750,23800,23700,4555
|
|
20250109,093700,3628105600,23800,23850,23850,23750,3623
|
|
20250109,093600,3541832100,23800,23850,23900,23800,1930
|
|
20250109,093500,3495770500,23850,23850,23900,23850,1401
|
|
20250109,093400,3462289150,23850,23950,23950,23850,3328
|
|
20250109,093300,3382817100,23950,23850,23950,23850,1177
|
|
20250109,093200,3354647050,23850,23900,23900,23850,856
|
|
20250109,093100,3334197750,23950,23850,23950,23850,1187
|
|
20250109,093000,3305803800,23900,23900,23900,23800,1708
|
|
20250109,092900,3265050250,23900,23900,23950,23900,1291
|
|
20250109,092800,3234194700,23900,23900,23900,23800,5556
|
|
20250109,092700,3101597250,23950,24100,24100,23950,4078
|
|
20250109,092600,3003732450,24100,24100,24100,24000,4158
|
|
20250109,092500,2903646550,24100,23950,24100,23950,2724
|
|
20250109,092400,2838168400,23950,24050,24050,23900,4906
|
|
20250109,092300,2720681800,24000,24000,24100,23950,4828
|
|
20250109,092200,2604648800,24000,23950,24000,23900,3645
|
|
20250109,092100,2517285650,23950,23900,24000,23900,3423
|
|
20250109,092000,2435358050,23950,23850,23950,23850,1507
|
|
20250109,091900,2399344350,23850,23800,23850,23800,402
|
|
20250109,091800,2389774600,23800,23800,23900,23750,1907
|
|
20250109,091700,2344399250,23800,23800,23850,23750,3501
|
|
20250109,091600,2261028900,23750,23850,23850,23750,3261
|
|
20250109,091500,2183415600,23850,23750,23850,23750,2563
|
|
20250109,091400,2122410350,23750,23800,23850,23750,3263
|
|
20250109,091300,2044757500,23800,23900,23900,23750,4302
|
|
20250109,091200,1942282700,23900,23800,23900,23750,2990
|
|
20250109,091100,1870996950,23800,23850,23850,23750,2004
|
|
20250109,091000,1823287050,23850,23800,23900,23700,5474
|
|
20250109,090900,1692899950,23800,23750,23800,23700,3829
|
|
20250109,090800,1601958300,23700,23700,23800,23700,4413
|
|
20250109,090700,1497250000,23700,23850,23850,23700,8722
|
|
20250109,090600,1289979250,23850,23900,23900,23800,3577
|
|
20250109,090500,1204665950,23850,23900,23900,23850,1722
|
|
20250109,090400,1163588250,23850,23900,23950,23850,1561
|
|
20250109,090300,1126333450,23850,23900,23900,23800,7159
|
|
20250109,090200,955546800,23900,24100,24100,23900,12138
|
|
20250109,090100,665165350,24050,24050,24200,24000,5145
|
|
20250109,090000,541334350,24150,24200,24200,24000,21455
|