588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,184500,7235310100,23050,23050,23050,23050,6956
|
|
20250120,184400,7235310100,23050,23050,23050,23050,0
|
|
20250120,184300,7235310100,23050,23050,23050,23050,0
|
|
20250120,184200,7235310100,23050,23050,23050,23050,0
|
|
20250120,184100,7235310100,23050,23050,23050,23050,0
|
|
20250120,184000,7235310100,23050,23050,23050,23050,0
|
|
20250120,183900,7235310100,23050,23050,23050,23050,0
|
|
20250120,183800,7235310100,23050,23050,23050,23050,0
|
|
20250120,183700,7235310100,23050,23050,23050,23050,0
|
|
20250120,183600,7235310100,23050,23050,23050,23050,0
|
|
20250120,183500,7235310100,23050,23050,23050,23050,0
|
|
20250120,183400,7235310100,23050,23050,23050,23050,0
|
|
20250120,183300,7235310100,23050,23050,23050,23050,0
|
|
20250120,183200,7235310100,23050,23050,23050,23050,0
|
|
20250120,183100,7235310100,23050,23050,23050,23050,0
|
|
20250120,183000,7235310100,23050,23050,23050,23050,0
|
|
20250120,182900,7235310100,23050,23050,23050,23050,0
|
|
20250120,182800,7235310100,23050,23050,23050,23050,0
|
|
20250120,182700,7235310100,23050,23050,23050,23050,0
|
|
20250120,182600,7235310100,23050,23050,23050,23050,0
|
|
20250120,182500,7235310100,23050,23050,23050,23050,0
|
|
20250120,182400,7235310100,23050,23050,23050,23050,0
|
|
20250120,182300,7235310100,23050,23050,23050,23050,0
|
|
20250120,182200,7235310100,23050,23050,23050,23050,0
|
|
20250120,182100,7235310100,23050,23050,23050,23050,0
|
|
20250120,182000,7235310100,23050,23050,23050,23050,0
|
|
20250120,181900,7235310100,23050,23050,23050,23050,0
|
|
20250120,181800,7235310100,23050,23050,23050,23050,0
|
|
20250120,181700,7235310100,23050,23050,23050,23050,0
|
|
20250120,181600,7235310100,23050,23050,23050,23050,0
|
|
20250120,181500,7235310100,23050,23050,23050,23050,6956
|
|
20250120,181400,7235310100,23050,23050,23050,23050,0
|
|
20250120,181300,7235310100,23050,23050,23050,23050,0
|
|
20250120,181200,7235310100,23050,23050,23050,23050,0
|
|
20250120,181100,7235310100,23050,23050,23050,23050,0
|
|
20250120,181000,7235310100,23050,23050,23050,23050,0
|
|
20250120,180900,7235310100,23050,23050,23050,23050,0
|
|
20250120,180800,7235310100,23050,23050,23050,23050,0
|
|
20250120,180700,7235310100,23050,23050,23050,23050,0
|
|
20250120,180600,7235310100,23050,23050,23050,23050,0
|
|
20250120,180500,7235310100,23050,23050,23050,23050,0
|
|
20250120,180400,7235310100,23050,23050,23050,23050,0
|
|
20250120,180300,7235310100,23050,23050,23050,23050,0
|
|
20250120,180200,7235310100,23050,23050,23050,23050,0
|
|
20250120,180100,7235310100,23050,23050,23050,23050,0
|
|
20250120,180000,7235310100,23050,23050,23050,23050,0
|
|
20250120,175900,7235310100,23050,23050,23050,23050,0
|
|
20250120,175800,7235310100,23050,23050,23050,23050,0
|
|
20250120,175700,7235310100,23050,23050,23050,23050,0
|
|
20250120,175600,7235310100,23050,23050,23050,23050,0
|
|
20250120,175500,7235310100,23050,23050,23050,23050,0
|
|
20250120,175400,7235310100,23050,23050,23050,23050,0
|
|
20250120,175300,7235310100,23050,23050,23050,23050,0
|
|
20250120,175200,7235310100,23050,23050,23050,23050,0
|
|
20250120,175100,7235310100,23050,23050,23050,23050,0
|
|
20250120,175000,7235310100,23050,23050,23050,23050,0
|
|
20250120,174900,7235310100,23050,23050,23050,23050,0
|
|
20250120,174800,7235310100,23050,23050,23050,23050,0
|
|
20250120,174700,7235310100,23050,23050,23050,23050,0
|
|
20250120,174600,7235310100,23050,23050,23050,23050,0
|
|
20250120,174500,7235310100,23050,23050,23050,23050,6956
|
|
20250120,174400,7235310100,23050,23050,23050,23050,0
|
|
20250120,174300,7235310100,23050,23050,23050,23050,0
|
|
20250120,174200,7235310100,23050,23050,23050,23050,0
|
|
20250120,174100,7235310100,23050,23050,23050,23050,0
|
|
20250120,174000,7235310100,23050,23050,23050,23050,0
|
|
20250120,173900,7235310100,23050,23050,23050,23050,0
|
|
20250120,173800,7235310100,23050,23050,23050,23050,0
|
|
20250120,173700,7235310100,23050,23050,23050,23050,0
|
|
20250120,173600,7235310100,23050,23050,23050,23050,0
|
|
20250120,173500,7235310100,23050,23050,23050,23050,0
|
|
20250120,173400,7235310100,23050,23050,23050,23050,0
|
|
20250120,173300,7235310100,23050,23050,23050,23050,0
|
|
20250120,173200,7235310100,23050,23050,23050,23050,0
|
|
20250120,173100,7235310100,23050,23050,23050,23050,0
|
|
20250120,173000,7235310100,23050,23050,23050,23050,0
|
|
20250120,172900,7235310100,23050,23050,23050,23050,0
|
|
20250120,172800,7235310100,23050,23050,23050,23050,0
|
|
20250120,172700,7235310100,23050,23050,23050,23050,0
|
|
20250120,172600,7235310100,23050,23050,23050,23050,0
|
|
20250120,172500,7235310100,23050,23050,23050,23050,0
|
|
20250120,172400,7235310100,23050,23050,23050,23050,0
|
|
20250120,172300,7235310100,23050,23050,23050,23050,0
|
|
20250120,172200,7235310100,23050,23050,23050,23050,0
|
|
20250120,172100,7235310100,23050,23050,23050,23050,0
|
|
20250120,172000,7235310100,23050,23050,23050,23050,0
|
|
20250120,171900,7235310100,23050,23050,23050,23050,0
|
|
20250120,171800,7235310100,23050,23050,23050,23050,0
|
|
20250120,171700,7235310100,23050,23050,23050,23050,0
|
|
20250120,171600,7235310100,23050,23050,23050,23050,0
|
|
20250120,171500,7235310100,23050,23050,23050,23050,6956
|
|
20250120,171400,7235310100,23050,23050,23050,23050,0
|
|
20250120,171300,7235310100,23050,23050,23050,23050,0
|
|
20250120,171200,7235310100,23050,23050,23050,23050,0
|
|
20250120,171100,7235310100,23050,23050,23050,23050,0
|
|
20250120,171000,7235310100,23050,23050,23050,23050,0
|
|
20250120,170900,7235310100,23050,23050,23050,23050,0
|
|
20250120,170800,7235310100,23050,23050,23050,23050,0
|
|
20250120,170700,7235310100,23050,23050,23050,23050,0
|
|
20250120,170600,7235310100,23050,23050,23050,23050,0
|
|
20250120,170500,7235310100,23050,23050,23050,23050,0
|
|
20250120,170400,7235310100,23050,23050,23050,23050,0
|
|
20250120,170300,7235310100,23050,23050,23050,23050,0
|
|
20250120,170200,7235310100,23050,23050,23050,23050,0
|
|
20250120,170100,7235310100,23050,23050,23050,23050,0
|
|
20250120,170000,7235310100,23050,23050,23050,23050,0
|
|
20250120,165900,7235310100,23050,23050,23050,23050,0
|
|
20250120,165800,7235310100,23050,23050,23050,23050,0
|
|
20250120,165700,7235310100,23050,23050,23050,23050,0
|
|
20250120,165600,7235310100,23050,23050,23050,23050,0
|
|
20250120,165500,7235310100,23050,23050,23050,23050,0
|
|
20250120,165400,7235310100,23050,23050,23050,23050,0
|
|
20250120,165300,7235310100,23050,23050,23050,23050,0
|
|
20250120,165200,7235310100,23050,23050,23050,23050,0
|
|
20250120,165100,7235310100,23050,23050,23050,23050,0
|
|
20250120,165000,7235310100,23050,23050,23050,23050,0
|
|
20250120,164900,7235310100,23050,23050,23050,23050,0
|
|
20250120,164800,7235310100,23050,23050,23050,23050,0
|
|
20250120,164700,7235310100,23050,23050,23050,23050,0
|
|
20250120,164600,7235310100,23050,23050,23050,23050,0
|
|
20250120,164500,7235310100,23050,23050,23050,23050,6956
|
|
20250120,164400,7235310100,23050,23050,23050,23050,0
|
|
20250120,164300,7235310100,23050,23050,23050,23050,0
|
|
20250120,164200,7235310100,23050,23050,23050,23050,0
|
|
20250120,164100,7235310100,23050,23050,23050,23050,0
|
|
20250120,164000,7235310100,23050,23050,23050,23050,0
|
|
20250120,163900,7235310100,23050,23050,23050,23050,0
|
|
20250120,163800,7235310100,23050,23050,23050,23050,0
|
|
20250120,163700,7235310100,23050,23050,23050,23050,0
|
|
20250120,163600,7235310100,23050,23050,23050,23050,0
|
|
20250120,163500,7235310100,23050,23050,23050,23050,0
|
|
20250120,163400,7235310100,23050,23050,23050,23050,0
|
|
20250120,163300,7235310100,23050,23050,23050,23050,0
|
|
20250120,163200,7235310100,23050,23050,23050,23050,0
|
|
20250120,163100,7235310100,23050,23050,23050,23050,0
|
|
20250120,163000,7235310100,23050,23050,23050,23050,0
|
|
20250120,162900,7235310100,23050,23050,23050,23050,0
|
|
20250120,162800,7235310100,23050,23050,23050,23050,0
|
|
20250120,162700,7235310100,23050,23050,23050,23050,0
|
|
20250120,162600,7235310100,23050,23050,23050,23050,0
|
|
20250120,162500,7235310100,23050,23050,23050,23050,0
|
|
20250120,162400,7235310100,23050,23050,23050,23050,0
|
|
20250120,162300,7235310100,23050,23050,23050,23050,0
|
|
20250120,162200,7235310100,23050,23050,23050,23050,0
|
|
20250120,162100,7235310100,23050,23050,23050,23050,0
|
|
20250120,162000,7235310100,23050,23050,23050,23050,0
|
|
20250120,161900,7235310100,23050,23050,23050,23050,0
|
|
20250120,161800,7235310100,23050,23050,23050,23050,0
|
|
20250120,161700,7235310100,23050,23050,23050,23050,0
|
|
20250120,161600,7235310100,23050,23050,23050,23050,0
|
|
20250120,161500,7235310100,23050,23050,23050,23050,6956
|
|
20250120,161400,7235310100,23050,23050,23050,23050,0
|
|
20250120,161300,7235310100,23050,23050,23050,23050,0
|
|
20250120,161200,7235310100,23050,23050,23050,23050,0
|
|
20250120,161100,7235310100,23050,23050,23050,23050,0
|
|
20250120,161000,7235310100,23050,23050,23050,23050,0
|
|
20250120,160900,7235310100,23050,23050,23050,23050,0
|
|
20250120,160800,7235310100,23050,23050,23050,23050,0
|
|
20250120,160700,7235310100,23050,23050,23050,23050,0
|
|
20250120,160600,7235310100,23050,23050,23050,23050,0
|
|
20250120,160500,7235310100,23050,23050,23050,23050,0
|
|
20250120,160400,7235310100,23050,23050,23050,23050,0
|
|
20250120,160300,7235310100,23050,23050,23050,23050,0
|
|
20250120,160200,7235310100,23050,23050,23050,23050,0
|
|
20250120,160100,7235310100,23050,23050,23050,23050,0
|
|
20250120,160000,7235310100,23050,23050,23050,23050,0
|
|
20250120,155900,7235310100,23050,23050,23050,23050,0
|
|
20250120,155800,7235310100,23050,23050,23050,23050,0
|
|
20250120,155700,7235310100,23050,23050,23050,23050,0
|
|
20250120,155600,7235310100,23050,23050,23050,23050,0
|
|
20250120,155500,7235310100,23050,23050,23050,23050,0
|
|
20250120,155400,7235310100,23050,23050,23050,23050,0
|
|
20250120,155300,7235310100,23050,23050,23050,23050,0
|
|
20250120,155200,7235310100,23050,23050,23050,23050,0
|
|
20250120,155100,7235310100,23050,23050,23050,23050,0
|
|
20250120,155000,7235310100,23050,23050,23050,23050,0
|
|
20250120,154900,7235310100,23050,23050,23050,23050,0
|
|
20250120,154800,7235310100,23050,23050,23050,23050,0
|
|
20250120,154700,7235310100,23050,23050,23050,23050,0
|
|
20250120,154600,7235310100,23050,23050,23050,23050,0
|
|
20250120,154500,7235310100,23050,23050,23050,23050,6956
|
|
20250120,154400,7235310100,23050,23050,23050,23050,0
|
|
20250120,154300,7235310100,23050,23050,23050,23050,0
|
|
20250120,154200,7235310100,23050,23050,23050,23050,0
|
|
20250120,154100,7235310100,23050,23050,23050,23050,0
|
|
20250120,154000,7235310100,23050,23050,23050,23050,0
|
|
20250120,153900,7235310100,23050,23050,23050,23050,0
|
|
20250120,153800,7235310100,23050,23050,23050,23050,0
|
|
20250120,153700,7235310100,23050,23050,23050,23050,0
|
|
20250120,153600,7235310100,23050,23050,23050,23050,0
|
|
20250120,153500,7235310100,23050,23050,23050,23050,0
|
|
20250120,153400,7235310100,23050,23050,23050,23050,0
|
|
20250120,153300,7235310100,23050,23050,23050,23050,0
|
|
20250120,153200,7235310100,23050,23050,23050,23050,0
|
|
20250120,153100,7235310100,23050,23050,23050,23050,0
|
|
20250120,153000,7235310100,23050,23050,23050,23050,6956
|
|
20250120,152900,7074974300,23100,23100,23100,23100,0
|
|
20250120,152800,7074974300,23100,23100,23100,23100,0
|
|
20250120,152700,7074974300,23100,23100,23100,23100,0
|
|
20250120,152600,7074974300,23100,23100,23100,23100,0
|
|
20250120,152500,7074974300,23100,23100,23100,23100,0
|
|
20250120,152400,7074974300,23100,23100,23100,23100,0
|
|
20250120,152300,7074974300,23100,23100,23100,23100,0
|
|
20250120,152200,7074974300,23100,23100,23100,23100,0
|
|
20250120,152100,7074974300,23100,23100,23100,23100,0
|
|
20250120,152000,7074974300,23100,23100,23100,23100,0
|
|
20250120,151900,7074974300,23100,23000,23100,23000,1197
|
|
20250120,151800,7047395450,23000,22950,23000,22950,2166
|
|
20250120,151700,6997582800,22950,22950,23000,22950,272
|
|
20250120,151600,6991340250,22950,22950,23000,22950,680
|
|
20250120,151500,6975734100,22950,22950,23000,22950,1670
|
|
20250120,151400,6937358250,22950,22950,23000,22950,158
|
|
20250120,151300,6933729450,23000,22950,23000,22950,1114
|
|
20250120,151200,6908161550,22950,22950,23000,22950,106
|
|
20250120,151100,6905728350,22950,22950,23000,22950,179
|
|
20250120,151000,6901619300,22950,22950,22950,22950,271
|
|
20250120,150900,6895399850,22950,22950,23000,22950,330
|
|
20250120,150800,6887824650,22950,22950,23000,22950,508
|
|
20250120,150700,6876164050,22950,22950,23000,22950,85
|
|
20250120,150600,6874212800,22950,22950,23000,22950,112
|
|
20250120,150500,6871639250,22950,23000,23000,22950,253
|
|
20250120,150400,6865832850,22950,22950,22950,22950,902
|
|
20250120,150300,6845131950,22950,22900,22950,22900,1516
|
|
20250120,150200,6810340100,22900,22900,22950,22900,141
|
|
20250120,150100,6807104450,22950,22950,22950,22900,162
|
|
20250120,150000,6803386600,22950,22950,23000,22900,1814
|
|
20250120,145900,6761765100,23000,23000,23000,22950,1517
|
|
20250120,145800,6726924200,22950,22950,23000,22950,179
|
|
20250120,145700,6722813650,23000,22950,23000,22950,249
|
|
20250120,145600,6717086800,23000,22950,23000,22950,220
|
|
20250120,145500,6712033500,22950,22950,23000,22950,34
|
|
20250120,145400,6711252000,23000,23000,23000,23000,1
|
|
20250120,145300,6711229000,23000,23000,23000,22950,518
|
|
20250120,145200,6699339200,22950,23000,23000,22950,308
|
|
20250120,145100,6692256700,23000,22950,23000,22950,576
|
|
20250120,145000,6679009650,22950,23000,23000,22950,207
|
|
20250120,144900,6674249400,22950,22950,23000,22950,70
|
|
20250120,144800,6672640000,22950,23000,23000,22950,507
|
|
20250120,144700,6660991200,22950,22950,23000,22950,63
|
|
20250120,144600,6659544750,22950,23000,23000,22950,127
|
|
20250120,144500,6656624150,23000,23000,23000,23000,118
|
|
20250120,144400,6653910150,23000,22950,23000,22950,236
|
|
20250120,144300,6648488900,22950,23000,23000,22950,307
|
|
20250120,144200,6641432950,23050,23000,23050,23000,116
|
|
20250120,144100,6638763650,22950,23000,23000,22950,528
|
|
20250120,144000,6626619750,23000,22950,23000,22950,137
|
|
20250120,143900,6623470600,22950,23000,23000,22950,1051
|
|
20250120,143800,6599317550,22950,23000,23000,22950,1601
|
|
20250120,143700,6562494700,23000,23000,23050,23000,40
|
|
20250120,143600,6561573750,23050,23050,23050,23000,631
|
|
20250120,143500,6547039100,23050,23000,23050,23000,79
|
|
20250120,143400,6545220200,23000,23050,23050,23000,101
|
|
20250120,143300,6542892200,23000,23050,23050,23000,31
|
|
20250120,143200,6542177800,23000,23050,23050,23000,167
|
|
20250120,143100,6538328600,23000,23000,23050,23000,466
|
|
20250120,143000,6527598850,23050,23000,23050,23000,228
|
|
20250120,142900,6522345300,23050,23050,23050,23050,327
|
|
20250120,142800,6514807950,23050,23000,23050,23000,34
|
|
20250120,142700,6514024800,23000,23050,23050,23000,41
|
|
20250120,142600,6513081750,23050,23000,23050,23000,108
|
|
20250120,142500,6510597050,23000,23050,23050,23000,128
|
|
20250120,142400,6507652250,23050,23050,23050,23000,31
|
|
20250120,142300,6506938400,23000,23000,23000,23000,68
|
|
20250120,142200,6505374400,23000,23050,23050,23000,50
|
|
20250120,142100,6504222700,23000,23000,23000,23000,34
|
|
20250120,142000,6503440700,23000,23050,23050,23000,664
|
|
20250120,141900,6488143000,23100,23000,23100,23000,1733
|
|
20250120,141800,6448220300,23000,23050,23050,22950,96
|
|
20250120,141700,6446013250,22950,23050,23100,22950,5311
|
|
20250120,141600,6323987050,23050,23050,23100,23050,200
|
|
20250120,141500,6319373700,23050,23050,23050,23000,2149
|
|
20250120,141400,6269840500,23050,23000,23050,23000,210
|
|
20250120,141300,6265001200,23000,23000,23050,23000,176
|
|
20250120,141200,6260945550,23050,23050,23050,23000,142
|
|
20250120,141100,6257674700,23050,23000,23050,23000,199
|
|
20250120,141000,6253093800,23050,23000,23050,23000,61
|
|
20250120,140900,6251687900,23000,23000,23000,23000,314
|
|
20250120,140800,6244465900,23000,23050,23050,23000,380
|
|
20250120,140700,6235724150,23000,23000,23000,23000,31
|
|
20250120,140600,6235011150,23000,23000,23050,23000,145
|
|
20250120,140500,6231672200,23000,23000,23000,23000,45
|
|
20250120,140400,6230637200,23000,23050,23050,23000,91
|
|
20250120,140300,6228540150,23000,23000,23000,23000,495
|
|
20250120,140200,6217155150,23050,23050,23050,23000,3089
|
|
20250120,140100,6146104150,23000,23050,23050,23000,559
|
|
20250120,140000,6133220900,23000,23000,23050,23000,187
|
|
20250120,135900,6128918000,23000,23000,23050,23000,31
|
|
20250120,135800,6128204750,23000,23000,23050,23000,309
|
|
20250120,135700,6121096350,23050,23050,23050,23000,760
|
|
20250120,135600,6103614600,23000,23000,23050,23000,73
|
|
20250120,135500,6101933600,23050,23000,23050,23000,59
|
|
20250120,135400,6100575100,23050,23000,23050,23000,736
|
|
20250120,135300,6083641450,22950,23000,23000,22950,348
|
|
20250120,135200,6075640150,23000,23000,23000,22950,947
|
|
20250120,135100,6053859400,23000,23050,23050,22950,372
|
|
20250120,135000,6045305850,23050,23050,23050,23000,1524
|
|
20250120,134900,6010242300,23050,23050,23050,22950,7137
|
|
20250120,134800,5846220650,23050,23100,23100,23050,33
|
|
20250120,134700,5845458650,23100,23050,23100,23050,205
|
|
20250120,134600,5840729150,23100,23050,23100,23050,292
|
|
20250120,134500,5833998050,23050,23050,23100,23050,251
|
|
20250120,134400,5828211750,23050,23100,23100,23050,314
|
|
20250120,134300,5820961750,23100,23100,23100,23050,100
|
|
20250120,134200,5818651900,23100,23100,23150,23100,2677
|
|
20250120,134100,5756812750,23150,23100,23150,23100,43
|
|
20250120,134000,5755818600,23100,23050,23150,23050,2119
|
|
20250120,133900,5706867000,23050,23050,23150,23050,2316
|
|
20250120,133800,5653367250,23100,23050,23100,23050,466
|
|
20250120,133700,5642603150,23100,23050,23100,23050,8147
|
|
20250120,133600,5454774950,23000,23050,23050,23000,152
|
|
20250120,133500,5451278150,23000,23050,23050,23000,82
|
|
20250120,133400,5449391100,23050,23000,23050,23000,2221
|
|
20250120,133300,5398304300,23000,23000,23050,23000,990
|
|
20250120,133200,5375532550,23000,22950,23000,22950,4491
|
|
20250120,133100,5272243050,22950,23000,23050,22950,3714
|
|
20250120,133000,5186822050,23000,23050,23050,23000,536
|
|
20250120,132900,5174492900,23000,23000,23050,23000,265
|
|
20250120,132800,5168388050,23050,23050,23050,23000,29
|
|
20250120,132700,5167719700,23050,23050,23050,23000,703
|
|
20250120,132600,5151538900,23000,23000,23050,22950,6043
|
|
20250120,132500,5012556350,23000,22950,23000,22950,2568
|
|
20250120,132400,4953492550,22950,22950,23000,22950,716
|
|
20250120,132300,4937027750,23000,23000,23000,22950,66
|
|
20250120,132200,4935509950,22950,22950,23000,22950,199
|
|
20250120,132100,4930936700,23000,23000,23000,23000,42
|
|
20250120,132000,4929970700,23000,23000,23000,22950,31
|
|
20250120,131900,4929257850,23000,22950,23000,22950,7
|
|
20250120,131800,4929096950,23000,22950,23000,22900,1919
|
|
20250120,131700,4885055200,22950,22950,22950,22900,585
|
|
20250120,131600,4871629500,22900,22950,22950,22900,116
|
|
20250120,131500,4868971150,22950,22900,22950,22900,467
|
|
20250120,131400,4858261700,22900,22900,22950,22900,92
|
|
20250120,131300,4856154000,22950,22900,22950,22900,164
|
|
20250120,131200,4852393150,22900,22950,22950,22900,583
|
|
20250120,131100,4839041700,22900,22900,22950,22900,97
|
|
20250120,131000,4836818100,22900,22900,22950,22900,615
|
|
20250120,130900,4822728950,22950,22950,22950,22900,73
|
|
20250120,130800,4821053950,22950,22900,22950,22900,61
|
|
20250120,130700,4819656100,22900,22900,22950,22900,69
|
|
20250120,130600,4818075900,22900,22950,22950,22900,100
|
|
20250120,130500,4815783800,22900,22900,22950,22900,51
|
|
20250120,130400,4814615750,22950,22900,22950,22900,151
|
|
20250120,130300,4811152250,22900,22900,22950,22900,300
|
|
20250120,130200,4804281700,22900,22900,22950,22900,380
|
|
20250120,130100,4795570200,22900,22850,22900,22850,791
|
|
20250120,130000,4777463600,22850,22900,22900,22850,21
|
|
20250120,125900,4776982900,22900,22850,22900,22850,175
|
|
20250120,125800,4772976700,22850,22900,22900,22850,241
|
|
20250120,125700,4767457950,22850,22900,22900,22850,82
|
|
20250120,125600,4765582900,22850,22850,22900,22850,58
|
|
20250120,125500,4764256200,22900,22850,22900,22850,22
|
|
20250120,125400,4763752600,22850,22900,22900,22850,36
|
|
20250120,125300,4762928250,22850,22900,22900,22850,184
|
|
20250120,125200,4758723600,22900,22900,22900,22850,1042
|
|
20250120,125100,4734863300,22850,22850,22850,22850,343
|
|
20250120,125000,4727025750,22900,22900,22900,22850,20
|
|
20250120,124900,4726567800,22850,22900,22900,22850,26
|
|
20250120,124800,4725972550,22900,22900,22950,22850,3501
|
|
20250120,124700,4645915300,22900,22900,22900,22900,30
|
|
20250120,124600,4645228300,22900,22900,22950,22900,159
|
|
20250120,124500,4641584700,22950,22950,22950,22900,126
|
|
20250120,124400,4638697100,22950,22900,22950,22900,67
|
|
20250120,124300,4637161850,22950,22900,22950,22900,20
|
|
20250120,124200,4636703200,22900,22900,22950,22900,77
|
|
20250120,124100,4634938650,22950,22950,22950,22900,22
|
|
20250120,124000,4634434000,22950,22900,22950,22900,75
|
|
20250120,123900,4632713300,22950,22900,22950,22900,1076
|
|
20250120,123800,4608072000,22900,22950,22950,22900,76
|
|
20250120,123700,4606330250,22950,22950,22950,22900,30
|
|
20250120,123600,4605642250,22950,22950,22950,22900,90
|
|
20250120,123500,4603580850,22950,22950,22950,22900,467
|
|
20250120,123400,4592883050,22950,22950,22950,22950,904
|
|
20250120,123300,4572136250,22950,22950,22950,22900,474
|
|
20250120,123200,4561258100,22950,22950,22950,22900,6439
|
|
20250120,123100,4413489000,22950,22950,23000,22950,73
|
|
20250120,123000,4411811850,22950,23000,23000,22950,481
|
|
20250120,122900,4400772800,23000,23000,23000,22950,21
|
|
20250120,122800,4400289850,22950,22950,23000,22950,2429
|
|
20250120,122700,4344439700,22950,23000,23000,22950,239
|
|
20250120,122600,4338942950,22950,22950,23000,22950,174
|
|
20250120,122500,4334947100,23000,23000,23000,23000,28
|
|
20250120,122400,4334303100,23000,22950,23000,22950,583
|
|
20250120,122300,4320921850,22950,22950,23000,22950,133
|
|
20250120,122200,4317866800,23000,23000,23000,23000,21
|
|
20250120,122100,4317383800,22950,22950,23000,22950,616
|
|
20250120,122000,4303244850,22950,23000,23000,22950,5
|
|
20250120,121900,4303129900,22950,23000,23000,22950,15
|
|
20250120,121800,4302785050,22950,23000,23000,22900,1373
|
|
20250120,121700,4271276350,23000,22950,23000,22950,187
|
|
20250120,121600,4266979250,22950,22950,22950,22900,139
|
|
20250120,121500,4263789350,22950,22950,23000,22950,249
|
|
20250120,121400,4258074050,22950,22950,22950,22900,1717
|
|
20250120,121300,4218673900,22950,23000,23000,22950,163
|
|
20250120,121200,4214932200,23000,22950,23000,22950,2982
|
|
20250120,121100,4146475150,22900,22900,22950,22900,59
|
|
20250120,121000,4145122900,22950,22900,22950,22900,271
|
|
20250120,120900,4138912300,22900,22950,22950,22900,562
|
|
20250120,120800,4126042450,22950,22900,22950,22850,2804
|
|
20250120,120700,4061826400,22900,22800,22900,22750,3730
|
|
20250120,120600,3976707450,22800,22800,22800,22750,421
|
|
20250120,120500,3967128750,22750,22750,22750,22750,3
|
|
20250120,120400,3967060500,22800,22800,22800,22750,113
|
|
20250120,120300,3964484150,22800,22800,22850,22800,300
|
|
20250120,120200,3957643650,22850,22850,22850,22850,24
|
|
20250120,120100,3957095250,22800,22800,22800,22800,54
|
|
20250120,120000,3955864050,22800,22800,22850,22800,1112
|
|
20250120,115900,3930508700,22850,22800,22850,22800,1161
|
|
20250120,115800,3904037700,22800,22750,22800,22750,60
|
|
20250120,115700,3902671750,22750,22750,22800,22750,87
|
|
20250120,115600,3900691350,22750,22750,22800,22750,100
|
|
20250120,115500,3898415600,22750,22750,22800,22750,117
|
|
20250120,115400,3895753550,22750,22750,22800,22750,263
|
|
20250120,115300,3889769400,22800,22750,22800,22750,30
|
|
20250120,115200,3889085950,22750,22800,22800,22750,322
|
|
20250120,115100,3881744500,22800,22750,22800,22750,29
|
|
20250120,115000,3881084050,22750,22750,22800,22750,88
|
|
20250120,114900,3879079950,22800,22750,22800,22750,6
|
|
20250120,114800,3878943350,22800,22800,22800,22800,19
|
|
20250120,114700,3878510150,22750,22750,22750,22700,322
|
|
20250120,114600,3871184800,22750,22700,22750,22700,320
|
|
20250120,114500,3863904950,22700,22800,22800,22700,2235
|
|
20250120,114400,3813071000,22750,22800,22800,22750,91
|
|
20250120,114300,3810999100,22800,22800,22800,22750,231
|
|
20250120,114200,3805732450,22800,22800,22800,22750,94
|
|
20250120,114100,3803590600,22750,22750,22750,22750,12
|
|
20250120,114000,3803317600,22800,22750,22800,22750,44
|
|
20250120,113900,3802315000,22750,22850,22850,22750,88
|
|
20250120,113800,3800310500,22850,22800,22850,22800,805
|
|
20250120,113700,3781956400,22800,22800,22800,22800,219
|
|
20250120,113600,3776963200,22800,22800,22800,22750,116
|
|
20250120,113500,3774318550,22800,22750,22800,22750,84
|
|
20250120,113400,3772405300,22750,22800,22800,22750,590
|
|
20250120,113300,3758953450,22800,22750,22800,22750,1119
|
|
20250120,113200,3733450150,22700,22700,22750,22700,382
|
|
20250120,113100,3724762350,22700,22750,22750,22700,250
|
|
20250120,113000,3719077650,22800,22750,22800,22700,1621
|
|
20250120,112900,3682200650,22700,22700,22750,22700,87
|
|
20250120,112800,3680224750,22750,22700,22750,22700,85
|
|
20250120,112700,3678295200,22700,22750,22750,22700,63
|
|
20250120,112600,3676864300,22700,22750,22750,22700,101
|
|
20250120,112500,3674569450,22700,22750,22750,22700,65
|
|
20250120,112400,3673091350,22750,22700,22750,22700,111
|
|
20250120,112300,3670566150,22700,22750,22750,22700,28
|
|
20250120,112200,3669929350,22750,22700,22750,22700,31
|
|
20250120,112100,3669224250,22700,22700,22750,22700,1072
|
|
20250120,112000,3644836400,22700,22700,22700,22700,1916
|
|
20250120,111900,3601343200,22700,22700,22750,22700,450
|
|
20250120,111800,3591126750,22750,22750,22750,22700,13
|
|
20250120,111700,3590831150,22750,22700,22750,22700,18
|
|
20250120,111600,3590421700,22700,22800,22800,22700,22
|
|
20250120,111500,3589920400,22800,22750,22800,22750,399
|
|
20250120,111400,3580842550,22750,22750,22800,22750,48
|
|
20250120,111300,3579750350,22750,22750,22750,22750,3
|
|
20250120,111200,3579682100,22800,22800,22800,22800,117
|
|
20250120,111100,3577014500,22800,22800,22800,22750,122
|
|
20250120,111000,3574233100,22800,22750,22800,22750,1206
|
|
20250120,110900,3546742000,22750,22800,22800,22750,334
|
|
20250120,110800,3539130900,22800,22750,22800,22750,637
|
|
20250120,110700,3524634150,22750,22750,22750,22750,1013
|
|
20250120,110600,3501588400,22750,22750,22750,22700,249
|
|
20250120,110500,3495923800,22750,22750,22750,22750,217
|
|
20250120,110400,3490987050,22700,22750,22750,22700,303
|
|
20250120,110300,3484093950,22750,22750,22750,22750,137
|
|
20250120,110200,3480977200,22700,22750,22750,22700,59
|
|
20250120,110100,3479636000,22700,22750,22750,22700,77
|
|
20250120,110000,3477887500,22750,22750,22750,22700,341
|
|
20250120,105900,3470140850,22650,22700,22750,22650,682
|
|
20250120,105800,3454653950,22650,22700,22700,22650,527
|
|
20250120,105700,3442691500,22650,22700,22700,22650,568
|
|
20250120,105600,3429823650,22700,22700,22700,22650,1306
|
|
20250120,105500,3400182750,22700,22750,22750,22700,51
|
|
20250120,105400,3399023800,22750,22750,22750,22700,106
|
|
20250120,105300,3396616900,22750,22750,22750,22700,21
|
|
20250120,105200,3396139750,22700,22750,22750,22700,25
|
|
20250120,105100,3395572150,22750,22700,22750,22700,704
|
|
20250120,105000,3379582950,22750,22750,22750,22700,480
|
|
20250120,104900,3368663300,22700,22750,22750,22700,51
|
|
20250120,104800,3367505000,22750,22750,22750,22700,125
|
|
20250120,104700,3364665750,22750,22700,22750,22700,102
|
|
20250120,104600,3362350250,22700,22750,22750,22700,532
|
|
20250120,104500,3350262250,22800,22750,22800,22700,2181
|
|
20250120,104400,3300595650,22700,22700,22750,22700,80
|
|
20250120,104300,3298779400,22700,22700,22700,22700,0
|
|
20250120,104200,3298779400,22700,22700,22700,22700,80
|
|
20250120,104100,3296963400,22700,22700,22750,22700,859
|
|
20250120,104000,3277463100,22700,22700,22700,22700,18
|
|
20250120,103900,3277054500,22700,22700,22750,22650,6112
|
|
20250120,103800,3138429900,22750,22800,22800,22750,318
|
|
20250120,103700,3131194450,22800,22800,22800,22800,4
|
|
20250120,103600,3131103250,22800,22800,22800,22800,1
|
|
20250120,103500,3131080450,22750,22750,22750,22700,349
|
|
20250120,103400,3123140950,22750,22750,22750,22700,570
|
|
20250120,103300,3110180000,22750,22750,22750,22700,635
|
|
20250120,103200,3095757400,22750,22750,22750,22700,929
|
|
20250120,103100,3074668950,22750,22750,22750,22750,150
|
|
20250120,103000,3071256450,22750,22750,22750,22700,1369
|
|
20250120,102900,3040153850,22700,22800,22800,22700,4464
|
|
20250120,102800,2938597350,22800,22800,22800,22800,188
|
|
20250120,102700,2934310950,22800,22800,22850,22800,381
|
|
20250120,102600,2925623900,22800,22850,22850,22800,320
|
|
20250120,102500,2918324000,22800,22800,22850,22800,235
|
|
20250120,102400,2912960900,22800,22750,22900,22750,1257
|
|
20250120,102300,2884247650,22750,22800,22800,22750,90
|
|
20250120,102200,2882198700,22800,22800,22850,22800,462
|
|
20250120,102100,2871664950,22800,22850,22850,22800,193
|
|
20250120,102000,2867264400,22850,22850,22850,22800,932
|
|
20250120,101900,2846013250,22850,22800,22850,22800,155
|
|
20250120,101800,2842478250,22800,22800,22850,22800,3190
|
|
20250120,101700,2769746050,22800,22850,22850,22800,784
|
|
20250120,101600,2751847350,22850,22850,22850,22850,1264
|
|
20250120,101500,2722964950,22850,22900,22900,22850,892
|
|
20250120,101400,2702580800,22900,22900,22900,22900,25
|
|
20250120,101300,2702008300,22900,22900,22900,22900,1641
|
|
20250120,101200,2664429400,22900,22900,22900,22900,205
|
|
20250120,101100,2659734900,22900,22900,22900,22900,266
|
|
20250120,101000,2653643500,22900,22850,22900,22850,1163
|
|
20250120,100900,2627012850,22850,22900,22900,22850,641
|
|
20250120,100800,2612334600,22850,22850,22850,22800,1058
|
|
20250120,100700,2588160300,22850,22850,22850,22800,54
|
|
20250120,100600,2586927400,22850,22850,22850,22800,264
|
|
20250120,100500,2580900200,22850,22800,22850,22800,1400
|
|
20250120,100400,2548930750,22850,22850,22850,22800,212
|
|
20250120,100300,2544087050,22800,22850,22850,22800,171
|
|
20250120,100200,2540179800,22850,22800,22850,22800,360
|
|
20250120,100100,2531970100,22850,22850,22850,22800,363
|
|
20250120,100000,2523681050,22850,22850,22850,22850,1054
|
|
20250120,095900,2499597150,22850,22850,22900,22800,1064
|
|
20250120,095800,2475287200,22850,22900,22900,22850,391
|
|
20250120,095700,2466347800,22850,22900,22950,22850,2014
|
|
20250120,095600,2420227150,22900,22950,22950,22900,456
|
|
20250120,095500,2409763950,22950,22950,22950,22900,619
|
|
20250120,095400,2395561100,22900,22950,22950,22900,188
|
|
20250120,095300,2391250750,22950,22950,22950,22950,82
|
|
20250120,095200,2389368850,22950,22950,22950,22950,322
|
|
20250120,095100,2381978950,22950,23000,23000,22950,1909
|
|
20250120,095000,2338149100,23000,23000,23000,22950,122
|
|
20250120,094900,2335343600,23000,22950,23000,22950,57
|
|
20250120,094800,2334033900,23000,23000,23050,22950,981
|
|
20250120,094700,2311470900,23000,23000,23000,22950,812
|
|
20250120,094600,2292796400,23000,22950,23000,22950,689
|
|
20250120,094500,2276978850,23000,22950,23000,22950,197
|
|
20250120,094400,2272456950,22950,22950,22950,22950,110
|
|
20250120,094300,2269932450,22950,23000,23000,22950,48
|
|
20250120,094200,2268830000,22950,23000,23000,22950,891
|
|
20250120,094100,2248354550,22950,23000,23000,22950,687
|
|
20250120,094000,2232557000,22950,22950,23000,22950,2682
|
|
20250120,093900,2170938500,22950,22900,22950,22900,32
|
|
20250120,093800,2170204600,22950,22900,22950,22900,165
|
|
20250120,093700,2166420350,22900,22900,22950,22900,349
|
|
20250120,093600,2158417850,22900,22950,22950,22900,1360
|
|
20250120,093500,2127208050,22900,22900,22900,22900,39
|
|
20250120,093400,2126314950,22900,22900,22900,22900,3
|
|
20250120,093300,2126246250,22900,22950,22950,22850,1537
|
|
20250120,093200,2091048350,22900,22850,22900,22850,5499
|
|
20250120,093100,1965386650,22850,22900,22900,22850,1214
|
|
20250120,093000,1937588750,22900,22950,22950,22900,168
|
|
20250120,092900,1933741000,22950,22950,22950,22900,166
|
|
20250120,092800,1929931800,22950,22950,22950,22900,3512
|
|
20250120,092700,1849334950,22950,22950,22950,22950,1825
|
|
20250120,092600,1807451200,22900,23050,23050,22900,2872
|
|
20250120,092500,1741505200,23050,23000,23050,23000,1933
|
|
20250120,092400,1696985100,23050,23000,23050,23000,1793
|
|
20250120,092300,1655738350,23000,22900,23000,22850,2492
|
|
20250120,092200,1598529400,22900,22800,22900,22800,162
|
|
20250120,092100,1594823250,22850,22800,22850,22800,2628
|
|
20250120,092000,1534795700,22800,22800,22800,22800,775
|
|
20250120,091900,1517125700,22800,22850,22850,22800,920
|
|
20250120,091800,1496138150,22850,22850,22850,22800,2815
|
|
20250120,091700,1431865500,22850,22800,22950,22800,1760
|
|
20250120,091600,1391599350,22900,22850,22900,22800,764
|
|
20250120,091500,1374135450,22850,22800,22850,22800,1947
|
|
20250120,091400,1329743450,22800,22800,22800,22800,186
|
|
20250120,091300,1325502650,22800,22800,22800,22750,477
|
|
20250120,091200,1314628300,22750,22750,22850,22750,1308
|
|
20250120,091100,1284808600,22750,22700,22750,22700,1142
|
|
20250120,091000,1258833350,22700,22700,22750,22700,4996
|
|
20250120,090900,1145413100,22700,22800,22800,22700,1290
|
|
20250120,090800,1116053500,22800,22800,22800,22700,4931
|
|
20250120,090700,1003695100,22800,22700,22800,22700,1035
|
|
20250120,090600,980115900,22750,22700,22750,22700,2170
|
|
20250120,090500,930809900,22700,22700,22750,22700,411
|
|
20250120,090400,921479600,22700,22750,22750,22700,2695
|
|
20250120,090300,860184500,22700,22800,22800,22600,7152
|
|
20250120,090200,697990350,22800,22900,22900,22800,3067
|
|
20250120,090100,627960650,22900,23050,23050,22850,8867
|
|
20250120,090000,424249800,23050,23200,23200,23000,18333
|