620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,191700,137477029650,22050,22050,22050,22050,171946
|
|
20250121,191600,137477029650,22050,22050,22050,22050,0
|
|
20250121,191500,137477029650,22050,22050,22050,22050,0
|
|
20250121,191400,137477029650,22050,22050,22050,22050,0
|
|
20250121,191300,137477029650,22050,22050,22050,22050,0
|
|
20250121,191200,137477029650,22050,22050,22050,22050,0
|
|
20250121,191100,137477029650,22050,22050,22050,22050,0
|
|
20250121,191000,137477029650,22050,22050,22050,22050,0
|
|
20250121,190900,137477029650,22050,22050,22050,22050,0
|
|
20250121,190800,137477029650,22050,22050,22050,22050,0
|
|
20250121,190700,137477029650,22050,22050,22050,22050,0
|
|
20250121,190600,137477029650,22050,22050,22050,22050,0
|
|
20250121,190500,137477029650,22050,22050,22050,22050,0
|
|
20250121,190400,137477029650,22050,22050,22050,22050,0
|
|
20250121,190300,137477029650,22050,22050,22050,22050,0
|
|
20250121,190200,137477029650,22050,22050,22050,22050,0
|
|
20250121,190100,137477029650,22050,22050,22050,22050,0
|
|
20250121,190000,137477029650,22050,22050,22050,22050,0
|
|
20250121,185900,137477029650,22050,22050,22050,22050,0
|
|
20250121,185800,137477029650,22050,22050,22050,22050,0
|
|
20250121,185700,137477029650,22050,22050,22050,22050,0
|
|
20250121,185600,137477029650,22050,22050,22050,22050,0
|
|
20250121,185500,137477029650,22050,22050,22050,22050,0
|
|
20250121,185400,137477029650,22050,22050,22050,22050,0
|
|
20250121,185300,137477029650,22050,22050,22050,22050,0
|
|
20250121,185200,137477029650,22050,22050,22050,22050,0
|
|
20250121,185100,137477029650,22050,22050,22050,22050,0
|
|
20250121,185000,137477029650,22050,22050,22050,22050,0
|
|
20250121,184900,137477029650,22050,22050,22050,22050,0
|
|
20250121,184800,137477029650,22050,22050,22050,22050,0
|
|
20250121,184700,137477029650,22050,22050,22050,22050,171946
|
|
20250121,184600,137477029650,22050,22050,22050,22050,0
|
|
20250121,184500,137477029650,22050,22050,22050,22050,0
|
|
20250121,184400,137477029650,22050,22050,22050,22050,0
|
|
20250121,184300,137477029650,22050,22050,22050,22050,0
|
|
20250121,184200,137477029650,22050,22050,22050,22050,0
|
|
20250121,184100,137477029650,22050,22050,22050,22050,0
|
|
20250121,184000,137477029650,22050,22050,22050,22050,0
|
|
20250121,183900,137477029650,22050,22050,22050,22050,0
|
|
20250121,183800,137477029650,22050,22050,22050,22050,0
|
|
20250121,183700,137477029650,22050,22050,22050,22050,0
|
|
20250121,183600,137477029650,22050,22050,22050,22050,0
|
|
20250121,183500,137477029650,22050,22050,22050,22050,0
|
|
20250121,183400,137477029650,22050,22050,22050,22050,0
|
|
20250121,183300,137477029650,22050,22050,22050,22050,0
|
|
20250121,183200,137477029650,22050,22050,22050,22050,0
|
|
20250121,183100,137477029650,22050,22050,22050,22050,0
|
|
20250121,183000,137477029650,22050,22050,22050,22050,0
|
|
20250121,182900,137477029650,22050,22050,22050,22050,0
|
|
20250121,182800,137477029650,22050,22050,22050,22050,0
|
|
20250121,182700,137477029650,22050,22050,22050,22050,0
|
|
20250121,182600,137477029650,22050,22050,22050,22050,0
|
|
20250121,182500,137477029650,22050,22050,22050,22050,0
|
|
20250121,182400,137477029650,22050,22050,22050,22050,0
|
|
20250121,182300,137477029650,22050,22050,22050,22050,0
|
|
20250121,182200,137477029650,22050,22050,22050,22050,0
|
|
20250121,182100,137477029650,22050,22050,22050,22050,0
|
|
20250121,182000,137477029650,22050,22050,22050,22050,0
|
|
20250121,181900,137477029650,22050,22050,22050,22050,0
|
|
20250121,181800,137477029650,22050,22050,22050,22050,0
|
|
20250121,181700,137477029650,22050,22050,22050,22050,171946
|
|
20250121,181600,137477029650,22050,22050,22050,22050,0
|
|
20250121,181500,137477029650,22050,22050,22050,22050,0
|
|
20250121,181400,137477029650,22050,22050,22050,22050,0
|
|
20250121,181300,137477029650,22050,22050,22050,22050,0
|
|
20250121,181200,137477029650,22050,22050,22050,22050,0
|
|
20250121,181100,137477029650,22050,22050,22050,22050,0
|
|
20250121,181000,137477029650,22050,22050,22050,22050,0
|
|
20250121,180900,137477029650,22050,22050,22050,22050,0
|
|
20250121,180800,137477029650,22050,22050,22050,22050,0
|
|
20250121,180700,137477029650,22050,22050,22050,22050,0
|
|
20250121,180600,137477029650,22050,22050,22050,22050,0
|
|
20250121,180500,137477029650,22050,22050,22050,22050,0
|
|
20250121,180400,137477029650,22050,22050,22050,22050,0
|
|
20250121,180300,137477029650,22050,22050,22050,22050,0
|
|
20250121,180200,137477029650,22050,22050,22050,22050,0
|
|
20250121,180100,137477029650,22050,22050,22050,22050,0
|
|
20250121,180000,137477029650,22050,22050,22050,22050,0
|
|
20250121,175900,137477029650,22050,22050,22050,22050,0
|
|
20250121,175800,137477029650,22050,22050,22050,22050,0
|
|
20250121,175700,137477029650,22050,22050,22050,22050,0
|
|
20250121,175600,137477029650,22050,22050,22050,22050,0
|
|
20250121,175500,137477029650,22050,22050,22050,22050,0
|
|
20250121,175400,137477029650,22050,22050,22050,22050,0
|
|
20250121,175300,137477029650,22050,22050,22050,22050,0
|
|
20250121,175200,137477029650,22050,22050,22050,22050,0
|
|
20250121,175100,137477029650,22050,22050,22050,22050,0
|
|
20250121,175000,137477029650,22050,22050,22050,22050,0
|
|
20250121,174900,137477029650,22050,22050,22050,22050,0
|
|
20250121,174800,137477029650,22050,22050,22050,22050,0
|
|
20250121,174700,137477029650,22050,22050,22050,22050,171946
|
|
20250121,174600,137477029650,22050,22050,22050,22050,0
|
|
20250121,174500,137477029650,22050,22050,22050,22050,0
|
|
20250121,174400,137477029650,22050,22050,22050,22050,0
|
|
20250121,174300,137477029650,22050,22050,22050,22050,0
|
|
20250121,174200,137477029650,22050,22050,22050,22050,0
|
|
20250121,174100,137477029650,22050,22050,22050,22050,0
|
|
20250121,174000,137477029650,22050,22050,22050,22050,0
|
|
20250121,173900,137477029650,22050,22050,22050,22050,0
|
|
20250121,173800,137477029650,22050,22050,22050,22050,0
|
|
20250121,173700,137477029650,22050,22050,22050,22050,0
|
|
20250121,173600,137477029650,22050,22050,22050,22050,0
|
|
20250121,173500,137477029650,22050,22050,22050,22050,0
|
|
20250121,173400,137477029650,22050,22050,22050,22050,0
|
|
20250121,173300,137477029650,22050,22050,22050,22050,0
|
|
20250121,173200,137477029650,22050,22050,22050,22050,0
|
|
20250121,173100,137477029650,22050,22050,22050,22050,0
|
|
20250121,173000,137477029650,22050,22050,22050,22050,0
|
|
20250121,172900,137477029650,22050,22050,22050,22050,0
|
|
20250121,172800,137477029650,22050,22050,22050,22050,0
|
|
20250121,172700,137477029650,22050,22050,22050,22050,0
|
|
20250121,172600,137477029650,22050,22050,22050,22050,0
|
|
20250121,172500,137477029650,22050,22050,22050,22050,0
|
|
20250121,172400,137477029650,22050,22050,22050,22050,0
|
|
20250121,172300,137477029650,22050,22050,22050,22050,0
|
|
20250121,172200,137477029650,22050,22050,22050,22050,0
|
|
20250121,172100,137477029650,22050,22050,22050,22050,0
|
|
20250121,172000,137477029650,22050,22050,22050,22050,0
|
|
20250121,171900,137477029650,22050,22050,22050,22050,0
|
|
20250121,171800,137477029650,22050,22050,22050,22050,0
|
|
20250121,171700,137477029650,22050,22050,22050,22050,171946
|
|
20250121,171600,137477029650,22050,22050,22050,22050,0
|
|
20250121,171500,137477029650,22050,22050,22050,22050,0
|
|
20250121,171400,137477029650,22050,22050,22050,22050,0
|
|
20250121,171300,137477029650,22050,22050,22050,22050,0
|
|
20250121,171200,137477029650,22050,22050,22050,22050,0
|
|
20250121,171100,137477029650,22050,22050,22050,22050,0
|
|
20250121,171000,137477029650,22050,22050,22050,22050,0
|
|
20250121,170900,137477029650,22050,22050,22050,22050,0
|
|
20250121,170800,137477029650,22050,22050,22050,22050,0
|
|
20250121,170700,137477029650,22050,22050,22050,22050,0
|
|
20250121,170600,137477029650,22050,22050,22050,22050,0
|
|
20250121,170500,137477029650,22050,22050,22050,22050,0
|
|
20250121,170400,137477029650,22050,22050,22050,22050,0
|
|
20250121,170300,137477029650,22050,22050,22050,22050,0
|
|
20250121,170200,137477029650,22050,22050,22050,22050,0
|
|
20250121,170100,137477029650,22050,22050,22050,22050,0
|
|
20250121,170000,137477029650,22050,22050,22050,22050,0
|
|
20250121,165900,137477029650,22050,22050,22050,22050,0
|
|
20250121,165800,137477029650,22050,22050,22050,22050,0
|
|
20250121,165700,137477029650,22050,22050,22050,22050,0
|
|
20250121,165600,137477029650,22050,22050,22050,22050,0
|
|
20250121,165500,137477029650,22050,22050,22050,22050,0
|
|
20250121,165400,137477029650,22050,22050,22050,22050,0
|
|
20250121,165300,137477029650,22050,22050,22050,22050,0
|
|
20250121,165200,137477029650,22050,22050,22050,22050,0
|
|
20250121,165100,137477029650,22050,22050,22050,22050,0
|
|
20250121,165000,137477029650,22050,22050,22050,22050,0
|
|
20250121,164900,137477029650,22050,22050,22050,22050,0
|
|
20250121,164800,137477029650,22050,22050,22050,22050,0
|
|
20250121,164700,137477029650,22050,22050,22050,22050,171946
|
|
20250121,164600,137477029650,22050,22050,22050,22050,0
|
|
20250121,164500,137477029650,22050,22050,22050,22050,0
|
|
20250121,164400,137477029650,22050,22050,22050,22050,0
|
|
20250121,164300,137477029650,22050,22050,22050,22050,0
|
|
20250121,164200,137477029650,22050,22050,22050,22050,0
|
|
20250121,164100,137477029650,22050,22050,22050,22050,0
|
|
20250121,164000,137477029650,22050,22050,22050,22050,0
|
|
20250121,163900,137477029650,22050,22050,22050,22050,0
|
|
20250121,163800,137477029650,22050,22050,22050,22050,0
|
|
20250121,163700,137477029650,22050,22050,22050,22050,0
|
|
20250121,163600,137477029650,22050,22050,22050,22050,0
|
|
20250121,163500,137477029650,22050,22050,22050,22050,0
|
|
20250121,163400,137477029650,22050,22050,22050,22050,0
|
|
20250121,163300,137477029650,22050,22050,22050,22050,0
|
|
20250121,163200,137477029650,22050,22050,22050,22050,0
|
|
20250121,163100,137477029650,22050,22050,22050,22050,0
|
|
20250121,163000,137477029650,22050,22050,22050,22050,0
|
|
20250121,162900,137477029650,22050,22050,22050,22050,0
|
|
20250121,162800,137477029650,22050,22050,22050,22050,0
|
|
20250121,162700,137477029650,22050,22050,22050,22050,0
|
|
20250121,162600,137477029650,22050,22050,22050,22050,0
|
|
20250121,162500,137477029650,22050,22050,22050,22050,0
|
|
20250121,162400,137477029650,22050,22050,22050,22050,0
|
|
20250121,162300,137477029650,22050,22050,22050,22050,0
|
|
20250121,162200,137477029650,22050,22050,22050,22050,0
|
|
20250121,162100,137477029650,22050,22050,22050,22050,0
|
|
20250121,162000,137477029650,22050,22050,22050,22050,0
|
|
20250121,161900,137477029650,22050,22050,22050,22050,0
|
|
20250121,161800,137477029650,22050,22050,22050,22050,0
|
|
20250121,161700,137477029650,22050,22050,22050,22050,171946
|
|
20250121,161600,137477029650,22050,22050,22050,22050,0
|
|
20250121,161500,137477029650,22050,22050,22050,22050,0
|
|
20250121,161400,137477029650,22050,22050,22050,22050,0
|
|
20250121,161300,137477029650,22050,22050,22050,22050,0
|
|
20250121,161200,137477029650,22050,22050,22050,22050,0
|
|
20250121,161100,137477029650,22050,22050,22050,22050,0
|
|
20250121,161000,137477029650,22050,22050,22050,22050,0
|
|
20250121,160900,137477029650,22050,22050,22050,22050,0
|
|
20250121,160800,137477029650,22050,22050,22050,22050,0
|
|
20250121,160700,137477029650,22050,22050,22050,22050,0
|
|
20250121,160600,137477029650,22050,22050,22050,22050,0
|
|
20250121,160500,137477029650,22050,22050,22050,22050,0
|
|
20250121,160400,137477029650,22050,22050,22050,22050,0
|
|
20250121,160300,137477029650,22050,22050,22050,22050,0
|
|
20250121,160200,137477029650,22050,22050,22050,22050,0
|
|
20250121,160100,137477029650,22050,22050,22050,22050,0
|
|
20250121,160000,137477029650,22050,22050,22050,22050,0
|
|
20250121,155900,137477029650,22050,22050,22050,22050,0
|
|
20250121,155800,137477029650,22050,22050,22050,22050,0
|
|
20250121,155700,137477029650,22050,22050,22050,22050,0
|
|
20250121,155600,137477029650,22050,22050,22050,22050,0
|
|
20250121,155500,137477029650,22050,22050,22050,22050,0
|
|
20250121,155400,137477029650,22050,22050,22050,22050,0
|
|
20250121,155300,137477029650,22050,22050,22050,22050,0
|
|
20250121,155200,137477029650,22050,22050,22050,22050,0
|
|
20250121,155100,137477029650,22050,22050,22050,22050,0
|
|
20250121,155000,137477029650,22050,22050,22050,22050,0
|
|
20250121,154900,137477029650,22050,22050,22050,22050,0
|
|
20250121,154800,137477029650,22050,22050,22050,22050,0
|
|
20250121,154700,137477029650,22050,22050,22050,22050,171946
|
|
20250121,154600,137477029650,22050,22050,22050,22050,0
|
|
20250121,154500,137477029650,22050,22050,22050,22050,0
|
|
20250121,154400,137477029650,22050,22050,22050,22050,0
|
|
20250121,154300,137477029650,22050,22050,22050,22050,0
|
|
20250121,154200,137477029650,22050,22050,22050,22050,0
|
|
20250121,154100,137477029650,22050,22050,22050,22050,0
|
|
20250121,154000,137477029650,22050,22050,22050,22050,0
|
|
20250121,153900,137477029650,22050,22050,22050,22050,0
|
|
20250121,153800,137477029650,22050,22050,22050,22050,0
|
|
20250121,153700,137477029650,22050,22050,22050,22050,0
|
|
20250121,153600,137477029650,22050,22050,22050,22050,0
|
|
20250121,153500,137477029650,22050,22050,22050,22050,0
|
|
20250121,153400,137477029650,22050,22050,22050,22050,0
|
|
20250121,153300,137477029650,22050,22050,22050,22050,0
|
|
20250121,153200,137477029650,22050,22050,22050,22050,0
|
|
20250121,153100,137477029650,22050,22050,22050,22050,0
|
|
20250121,153000,137477029650,22050,22050,22050,22050,171946
|
|
20250121,152900,133685620350,22100,22100,22100,22100,0
|
|
20250121,152800,133685620350,22100,22100,22100,22100,0
|
|
20250121,152700,133685620350,22100,22100,22100,22100,0
|
|
20250121,152600,133685620350,22100,22100,22100,22100,0
|
|
20250121,152500,133685620350,22100,22100,22100,22100,0
|
|
20250121,152400,133685620350,22100,22100,22100,22100,0
|
|
20250121,152300,133685620350,22100,22100,22100,22100,0
|
|
20250121,152200,133685620350,22100,22100,22100,22100,0
|
|
20250121,152100,133685620350,22100,22100,22100,22100,0
|
|
20250121,152000,133685620350,22100,22100,22100,22100,0
|
|
20250121,151900,133685620350,22100,22100,22100,22050,21515
|
|
20250121,151800,133210976150,22050,22050,22100,22050,6363
|
|
20250121,151700,133070522000,22050,22100,22100,22050,15416
|
|
20250121,151600,132730071250,22100,22100,22100,22050,8198
|
|
20250121,151500,132549123700,22100,22100,22100,22050,6229
|
|
20250121,151400,132411610250,22100,22100,22100,22050,7353
|
|
20250121,151300,132249293050,22100,22100,22100,22050,23208
|
|
20250121,151200,131736728900,22100,22100,22100,22050,9925
|
|
20250121,151100,131517657750,22100,22100,22100,22050,4744
|
|
20250121,151000,131412871450,22100,22050,22100,22050,32399
|
|
20250121,150900,130697023550,22050,22050,22100,22050,5050
|
|
20250121,150800,130585580500,22050,22050,22100,22050,9645
|
|
20250121,150700,130372799650,22100,22100,22100,22050,4977
|
|
20250121,150600,130262933400,22050,22050,22100,22050,5468
|
|
20250121,150500,130142317950,22050,22100,22100,22050,19275
|
|
20250121,150400,129717206750,22050,22050,22100,22050,19550
|
|
20250121,150300,129286025550,22100,22100,22100,22050,3298
|
|
20250121,150200,129213160500,22100,22100,22100,22050,6601
|
|
20250121,150100,129067485800,22100,22050,22100,22050,9331
|
|
20250121,150000,128861406950,22050,22100,22100,22050,5972
|
|
20250121,145900,128729597900,22050,22050,22100,22050,10502
|
|
20250121,145800,128497895900,22100,22050,22100,22050,3149
|
|
20250121,145700,128428379650,22050,22100,22100,22050,14738
|
|
20250121,145600,128103300600,22100,22050,22100,22050,3015
|
|
20250121,145500,128036774350,22050,22050,22100,22050,8903
|
|
20250121,145400,127840355000,22100,22100,22100,22050,9326
|
|
20250121,145300,127634285850,22100,22100,22150,22050,42786
|
|
20250121,145200,126688867950,22100,22150,22150,22100,5764
|
|
20250121,145100,126561315150,22150,22150,22150,22100,4209
|
|
20250121,145000,126468244300,22100,22150,22150,22100,11745
|
|
20250121,144900,126208563100,22150,22150,22150,22100,4269
|
|
20250121,144800,126114064700,22150,22150,22150,22100,8485
|
|
20250121,144700,125926283750,22150,22150,22150,22100,5546
|
|
20250121,144600,125803519450,22150,22100,22150,22100,6742
|
|
20250121,144500,125654232600,22100,22150,22150,22100,10920
|
|
20250121,144400,125412527100,22150,22150,22150,22100,4248
|
|
20250121,144300,125318467500,22150,22150,22150,22100,6014
|
|
20250121,144200,125185378450,22100,22150,22150,22100,4870
|
|
20250121,144100,125077621500,22100,22150,22150,22100,3817
|
|
20250121,144000,124993099700,22150,22150,22150,22100,9892
|
|
20250121,143900,124774047200,22150,22150,22150,22100,34207
|
|
20250121,143800,124016387700,22150,22100,22150,22100,3289
|
|
20250121,143700,123943626950,22150,22100,22150,22100,3537
|
|
20250121,143600,123865347500,22150,22150,22150,22100,2286
|
|
20250121,143500,123814769100,22150,22150,22150,22100,6762
|
|
20250121,143400,123665270350,22150,22150,22150,22100,4064
|
|
20250121,143300,123575327600,22100,22150,22150,22100,14576
|
|
20250121,143200,123252615750,22150,22150,22150,22100,4760
|
|
20250121,143100,123147302700,22150,22150,22150,22100,11401
|
|
20250121,143000,122894827200,22100,22150,22150,22100,9142
|
|
20250121,142900,122692570150,22150,22100,22150,22100,6581
|
|
20250121,142800,122546992100,22150,22050,22150,22050,69187
|
|
20250121,142700,121017919700,22100,22100,22100,22050,10752
|
|
20250121,142600,120780460400,22050,22050,22100,22000,30810
|
|
20250121,142500,120100236750,22050,22050,22050,22000,1928
|
|
20250121,142400,120057733650,22050,22050,22050,22000,18220
|
|
20250121,142300,119656052100,22050,22000,22050,22000,1935
|
|
20250121,142200,119613410300,22000,22050,22050,22000,4204
|
|
20250121,142100,119520725350,22050,22000,22050,22000,2923
|
|
20250121,142000,119456283250,22000,22050,22050,22000,26234
|
|
20250121,141900,118877889000,22000,22000,22050,21950,27146
|
|
20250121,141800,118280677950,22000,22000,22050,22000,6015
|
|
20250121,141700,118148309350,22050,22000,22050,22000,7371
|
|
20250121,141600,117986043350,22000,22050,22050,22000,7055
|
|
20250121,141500,117830809250,22050,22050,22050,22000,2317
|
|
20250121,141400,117779782350,22050,22050,22050,22000,21470
|
|
20250121,141300,117306410200,22000,22050,22050,22000,1932
|
|
20250121,141200,117263847900,22000,22050,22050,22000,4903
|
|
20250121,141100,117155746600,22050,22050,22050,22000,15737
|
|
20250121,141000,116808958300,22000,22050,22050,22000,3351
|
|
20250121,140900,116735196650,22000,22050,22050,22000,4820
|
|
20250121,140800,116629120700,22000,22000,22050,21950,6353
|
|
20250121,140700,116489352450,22000,22000,22050,21950,3456
|
|
20250121,140600,116413317600,21950,22050,22050,21950,21441
|
|
20250121,140500,115941374700,22050,22100,22100,22000,24344
|
|
20250121,140400,115404702600,22100,22100,22100,22050,4259
|
|
20250121,140300,115310737950,22050,22000,22100,22000,61968
|
|
20250121,140200,113944309850,22050,22050,22050,22000,19494
|
|
20250121,140100,113515382600,22050,22050,22050,22000,3786
|
|
20250121,140000,113432045100,22050,22000,22050,22000,25121
|
|
20250121,135900,112879280100,22000,22050,22050,22000,24681
|
|
20250121,135800,112336222750,22000,22000,22050,22000,6284
|
|
20250121,135700,112197851150,22050,22000,22050,22000,4581
|
|
20250121,135600,112096979600,22000,22000,22050,22000,2138
|
|
20250121,135500,112049916250,22000,22050,22050,22000,3586
|
|
20250121,135400,111970918500,22000,22050,22050,22000,4755
|
|
20250121,135300,111866117400,22000,22050,22050,22000,2834
|
|
20250121,135200,111803680050,22050,22000,22050,22000,3283
|
|
20250121,135100,111731374250,22050,22050,22050,22000,2409
|
|
20250121,135000,111678334800,22050,22000,22050,22000,2612
|
|
20250121,134900,111620825450,22000,22000,22050,22000,2589
|
|
20250121,134800,111563830100,22000,22000,22050,22000,4151
|
|
20250121,134700,111472478100,22000,22000,22050,22000,2232
|
|
20250121,134600,111423348050,22000,22000,22050,21950,21095
|
|
20250121,134500,110959259800,22000,22000,22050,21950,10252
|
|
20250121,134400,110733719150,22050,22050,22050,22000,2814
|
|
20250121,134300,110671792850,22000,22050,22050,22000,10405
|
|
20250121,134200,110442818500,22050,22050,22050,22000,5414
|
|
20250121,134100,110323548700,22000,22050,22050,22000,3451
|
|
20250121,134000,110247594450,22050,22000,22050,22000,7136
|
|
20250121,133900,110090554850,22050,22000,22050,22000,2012
|
|
20250121,133800,110046269350,22050,22050,22050,22000,6185
|
|
20250121,133700,109909907150,22050,22050,22050,22000,4402
|
|
20250121,133600,109812972900,22000,22000,22000,21950,71298
|
|
20250121,133500,108244447050,22000,21950,22000,21950,3040
|
|
20250121,133400,108177609750,21950,21950,22000,21950,3711
|
|
20250121,133300,108096032600,21950,22000,22000,21950,8134
|
|
20250121,133200,107917139000,22000,21950,22000,21900,5576
|
|
20250121,133100,107794671000,21900,21950,21950,21900,16817
|
|
20250121,133000,107425601400,21900,21900,21950,21900,3530
|
|
20250121,132900,107348168650,21900,21950,21950,21900,3091
|
|
20250121,132800,107280356300,21950,21950,21950,21900,5301
|
|
20250121,132700,107164118650,21950,21950,21950,21900,3091
|
|
20250121,132600,107096360250,21950,21950,21950,21900,3351
|
|
20250121,132500,107022838650,21950,21950,21950,21900,4061
|
|
20250121,132400,106933732900,21950,21900,21950,21900,10964
|
|
20250121,132300,106693135450,21950,21950,21950,21900,6161
|
|
20250121,132200,106557967450,21950,21900,21950,21900,17195
|
|
20250121,132100,106180876900,21900,21900,21950,21900,11962
|
|
20250121,132000,105918455050,21900,21900,21950,21900,2353
|
|
20250121,131900,105866865550,21950,21900,21950,21900,4664
|
|
20250121,131800,105764557350,21950,21900,21950,21900,4803
|
|
20250121,131700,105659250550,21900,21950,21950,21900,3233
|
|
20250121,131600,105588384900,21950,21950,21950,21900,5446
|
|
20250121,131500,105469053150,21950,21950,21950,21900,2638
|
|
20250121,131400,105411212700,21950,21950,21950,21900,3071
|
|
20250121,131300,105343858050,21950,21900,21950,21900,3992
|
|
20250121,131200,105256302050,21950,21950,21950,21900,3424
|
|
20250121,131100,105181226900,21950,21950,21950,21900,3753
|
|
20250121,131000,105098893000,21950,21900,21950,21900,4670
|
|
20250121,130900,104996428100,21950,21950,21950,21900,2640
|
|
20250121,130800,104938581000,21950,21950,21950,21900,3400
|
|
20250121,130700,104864072450,21950,21900,21950,21900,2925
|
|
20250121,130600,104799987900,21900,21950,21950,21900,3539
|
|
20250121,130500,104722437400,21900,21950,21950,21900,2673
|
|
20250121,130400,104663864150,21900,21950,21950,21900,9619
|
|
20250121,130300,104453122850,21900,22000,22000,21900,5598
|
|
20250121,130200,104330228000,21950,21950,22000,21950,1349
|
|
20250121,130100,104300582400,22000,21950,22000,21900,2882
|
|
20250121,130000,104237313750,21950,22000,22000,21900,12985
|
|
20250121,125900,103952280350,22000,22000,22000,21950,1644
|
|
20250121,125800,103916150400,21950,22000,22000,21950,9169
|
|
20250121,125700,103714874100,21950,21950,22000,21950,1987
|
|
20250121,125600,103671227550,22000,22000,22000,21950,1471
|
|
20250121,125500,103638911800,22000,21950,22000,21950,3863
|
|
20250121,125400,103554034800,22000,22000,22000,21950,1771
|
|
20250121,125300,103515135250,22000,21950,22000,21950,1935
|
|
20250121,125200,103472591300,21950,21950,22000,21950,3995
|
|
20250121,125100,103384838000,21950,21900,21950,21900,6813
|
|
20250121,125000,103235330850,21900,21900,21950,21900,13813
|
|
20250121,124900,102932208600,21950,21900,21950,21900,3558
|
|
20250121,124800,102854203500,21950,21900,21950,21900,2674
|
|
20250121,124700,102795597850,21900,21900,21950,21900,3716
|
|
20250121,124600,102714117200,21900,21900,21950,21900,2864
|
|
20250121,124500,102651336900,21950,22000,22000,21900,37591
|
|
20250121,124400,101826343200,21950,21950,22000,21950,4994
|
|
20250121,124300,101716621600,21950,21950,22000,21950,6366
|
|
20250121,124200,101576814800,22000,22000,22000,21950,2817
|
|
20250121,124100,101514948150,22000,21950,22000,21950,3220
|
|
20250121,124000,101444225250,21950,21950,22000,21950,3659
|
|
20250121,123900,101363884200,21950,22000,22000,21950,2559
|
|
20250121,123800,101307678250,22000,22000,22000,21950,9046
|
|
20250121,123700,101109071450,22000,21950,22000,21950,5505
|
|
20250121,123600,100988048450,21950,21950,22000,21950,14853
|
|
20250121,123500,100661978800,21950,22000,22000,21950,7194
|
|
20250121,123400,100504060000,21950,22000,22000,21950,23190
|
|
20250121,123300,99994990550,22000,22000,22000,21950,4939
|
|
20250121,123200,99886491450,21950,22000,22000,21950,3415
|
|
20250121,123100,99811508700,22000,22000,22000,21950,2415
|
|
20250121,123000,99758442900,21950,22000,22000,21950,7435
|
|
20250121,122900,99595216750,21950,22000,22000,21950,7523
|
|
20250121,122800,99429782000,21950,22000,22000,21950,8882
|
|
20250121,122700,99234742550,22000,21950,22000,21950,1711
|
|
20250121,122600,99197153350,22000,21950,22000,21950,2541
|
|
20250121,122500,99141286500,22000,22000,22000,21950,3328
|
|
20250121,122400,99068127050,22000,22000,22000,21950,5566
|
|
20250121,122300,98945862050,22000,22000,22000,21950,3669
|
|
20250121,122200,98865210850,22000,21950,22000,21900,19553
|
|
20250121,122100,98436029700,21950,21900,21950,21900,20038
|
|
20250121,122000,97996572000,21900,21950,21950,21900,2767
|
|
20250121,121900,97935907450,21900,21950,21950,21900,2153
|
|
20250121,121800,97888691500,21950,21950,21950,21900,12617
|
|
20250121,121700,97612287000,21950,21950,21950,21900,2366
|
|
20250121,121600,97560414550,21950,21900,21950,21900,1520
|
|
20250121,121500,97527086550,21950,21900,21950,21900,2176
|
|
20250121,121400,97479373650,21950,21950,21950,21900,2659
|
|
20250121,121300,97421037350,21900,21950,21950,21900,8846
|
|
20250121,121200,97227268850,21950,21950,21950,21900,3017
|
|
20250121,121100,97161126400,21950,21950,21950,21900,4792
|
|
20250121,121000,97055981800,21950,21950,21950,21900,1485
|
|
20250121,120900,97023432200,21900,21950,21950,21900,2745
|
|
20250121,120800,96963256850,21950,22000,22000,21900,14976
|
|
20250121,120700,96634581000,22000,21950,22000,21950,2880
|
|
20250121,120600,96571335850,21950,21950,22000,21950,3352
|
|
20250121,120500,96497726500,21950,22000,22000,21950,2657
|
|
20250121,120400,96439387850,21950,22000,22000,21950,1584
|
|
20250121,120300,96404578450,21950,22000,22000,21950,1888
|
|
20250121,120200,96363114600,21950,22000,22000,21900,13753
|
|
20250121,120100,96061217700,22000,21950,22000,21950,3945
|
|
20250121,120000,95974574850,21950,22000,22000,21950,4817
|
|
20250121,115900,95868792850,21950,21950,22000,21950,2443
|
|
20250121,115800,95815140100,22000,22000,22000,21950,3536
|
|
20250121,115700,95737491550,21950,22000,22000,21900,5604
|
|
20250121,115600,95614473050,21950,21950,22000,21900,22499
|
|
20250121,115500,95120569550,21950,21950,22000,21950,4620
|
|
20250121,115400,95019124250,22000,21950,22000,21950,1766
|
|
20250121,115300,94980323550,22000,21950,22000,21950,2422
|
|
20250121,115200,94927127600,22000,21950,22000,21950,3724
|
|
20250121,115100,94845316000,21950,21950,22000,21950,2069
|
|
20250121,115000,94799852850,22000,21950,22000,21900,13796
|
|
20250121,114900,94497128200,21900,21900,21950,21900,15285
|
|
20250121,114800,94162339700,21900,21900,21950,21900,8666
|
|
20250121,114700,93972212350,21950,22000,22000,21900,16981
|
|
20250121,114600,93599496150,22000,21950,22000,21950,6729
|
|
20250121,114500,93451711750,22000,22000,22050,21950,3144
|
|
20250121,114400,93382594000,22000,22000,22050,21950,56088
|
|
20250121,114300,92150622350,22000,22000,22050,22000,2659
|
|
20250121,114200,92092064550,22000,22050,22050,22000,3743
|
|
20250121,114100,92009625850,22050,22050,22050,22000,2913
|
|
20250121,114000,91945488700,22000,22000,22050,22000,5327
|
|
20250121,113900,91828229100,22050,22000,22050,22000,16795
|
|
20250121,113800,91458694750,22000,22000,22050,22000,3660
|
|
20250121,113700,91378114650,22000,22000,22050,22000,2235
|
|
20250121,113600,91328883600,22050,22100,22100,22000,26635
|
|
20250121,113500,90741658850,22100,22100,22100,22050,3539
|
|
20250121,113400,90663537400,22100,22150,22150,22050,44150
|
|
20250121,113300,89688034200,22100,22100,22150,22100,1738
|
|
20250121,113200,89649601450,22150,22150,22150,22100,5294
|
|
20250121,113100,89532368100,22150,22150,22150,22100,1959
|
|
20250121,113000,89488991600,22100,22150,22150,22100,4560
|
|
20250121,112900,89388109000,22150,22150,22150,22100,4400
|
|
20250121,112800,89290692400,22150,22150,22150,22100,2667
|
|
20250121,112700,89231709350,22100,22150,22150,22100,7254
|
|
20250121,112600,89071321800,22150,22100,22150,22100,12361
|
|
20250121,112500,88798048600,22100,22050,22150,22050,35244
|
|
20250121,112400,88019139950,22050,22100,22100,22050,1723
|
|
20250121,112300,87981115600,22100,22100,22100,22050,1621
|
|
20250121,112200,87945320650,22050,22050,22100,22050,4849
|
|
20250121,112100,87838373400,22100,22050,22100,22050,7967
|
|
20250121,112000,87662484600,22100,22100,22100,22050,7098
|
|
20250121,111900,87505756200,22100,22100,22100,22050,2881
|
|
20250121,111800,87442156850,22100,22100,22100,22050,13632
|
|
20250121,111700,87140941850,22050,22050,22100,22000,4014
|
|
20250121,111600,87052427200,22050,22050,22050,22000,9953
|
|
20250121,111500,86833017400,22000,22050,22050,22000,4404
|
|
20250121,111400,86736046000,22050,22000,22050,22000,3874
|
|
20250121,111300,86650678350,22000,22000,22050,22000,3475
|
|
20250121,111200,86574199550,22000,22050,22050,22000,3819
|
|
20250121,111100,86490105100,22000,22050,22050,22000,1532
|
|
20250121,111000,86456350300,22050,22050,22050,22000,2373
|
|
20250121,110900,86404110350,22050,22000,22050,22000,2430
|
|
20250121,110800,86350622850,22050,22050,22100,22000,22958
|
|
20250121,110700,85844873800,22000,21950,22050,21950,30919
|
|
20250121,110600,85164831900,21950,22000,22000,21950,7569
|
|
20250121,110500,84998666150,21950,22000,22000,21950,21502
|
|
20250121,110400,84525777050,22000,22000,22050,22000,10045
|
|
20250121,110300,84304771000,22000,22000,22050,22000,3997
|
|
20250121,110200,84216743650,22000,22000,22050,22000,3158
|
|
20250121,110100,84147241150,22050,22050,22050,22000,2820
|
|
20250121,110000,84085177050,22050,22050,22050,22000,2840
|
|
20250121,105900,84022669600,22000,22050,22050,22000,5312
|
|
20250121,105800,83905738700,22000,22050,22050,22000,3582
|
|
20250121,105700,83826820800,22050,22050,22050,22000,11662
|
|
20250121,105600,83569839000,22000,22050,22050,22000,9891
|
|
20250121,105500,83352210000,22000,22000,22050,22000,2203
|
|
20250121,105400,83303685450,22050,22000,22050,22000,4196
|
|
20250121,105300,83211311800,22000,22000,22100,22000,3806
|
|
20250121,105200,83127417800,22050,22100,22100,22050,10657
|
|
20250121,105100,82892393600,22100,22100,22100,22050,12818
|
|
20250121,105000,82609722150,22050,22050,22100,22050,4001
|
|
20250121,104900,82521441100,22100,22050,22100,22050,5530
|
|
20250121,104800,82399461100,22100,22100,22100,22050,4151
|
|
20250121,104700,82307807050,22100,22050,22100,22050,3726
|
|
20250121,104600,82225629800,22050,22100,22100,22050,13426
|
|
20250121,104500,81929556200,22100,22100,22100,22050,4245
|
|
20250121,104400,81835767000,22100,22050,22100,22050,2688
|
|
20250121,104300,81776399350,22050,22100,22150,22050,22346
|
|
20250121,104200,81282523500,22100,22150,22150,22100,4825
|
|
20250121,104100,81175706450,22100,22050,22150,22050,50724
|
|
20250121,104000,80054387300,22100,22050,22100,22050,4426
|
|
20250121,103900,79956640950,22100,22100,22100,22050,3249
|
|
20250121,103800,79884868600,22100,22050,22100,22050,7766
|
|
20250121,103700,79713600650,22100,22000,22100,22000,9104
|
|
20250121,103600,79512825650,22050,22100,22100,22000,29684
|
|
20250121,103500,78858316950,22050,22100,22100,22050,7744
|
|
20250121,103400,78687475800,22050,22050,22100,22050,4504
|
|
20250121,103300,78587997950,22100,22050,22100,22050,5884
|
|
20250121,103200,78458012750,22100,22100,22100,22050,1770
|
|
20250121,103100,78418969050,22050,22000,22100,22000,21122
|
|
20250121,103000,77953247150,22000,22050,22050,22000,3401
|
|
20250121,102900,77878355100,22050,22000,22050,22000,11091
|
|
20250121,102800,77634165650,22000,22050,22050,22000,4070
|
|
20250121,102700,77544545200,22000,22050,22100,22000,21729
|
|
20250121,102600,77065461750,22050,22050,22100,22050,3285
|
|
20250121,102500,76992976050,22100,22100,22100,22050,3937
|
|
20250121,102400,76906144450,22050,22050,22100,22050,4945
|
|
20250121,102300,76796969900,22050,22050,22100,22050,7838
|
|
20250121,102200,76624078950,22050,22100,22150,22050,7578
|
|
20250121,102100,76456730000,22100,22150,22150,22100,9038
|
|
20250121,102000,76256961200,22150,22100,22150,22100,7928
|
|
20250121,101900,76081638850,22150,22100,22150,22050,48214
|
|
20250121,101800,75015831150,22100,22100,22100,22050,31209
|
|
20250121,101700,74327201250,22100,22100,22100,22050,4282
|
|
20250121,101600,74232678950,22050,22050,22100,22050,7955
|
|
20250121,101500,74057248650,22050,22100,22100,22050,9164
|
|
20250121,101400,73855168500,22100,22100,22100,22050,3058
|
|
20250121,101300,73787725500,22100,22050,22100,22050,4858
|
|
20250121,101200,73680543750,22050,22100,22100,22000,22361
|
|
20250121,101100,73187421000,22100,22050,22100,22050,2682
|
|
20250121,101000,73128256000,22050,22100,22100,22050,23976
|
|
20250121,100900,72599508650,22100,22100,22100,22050,4673
|
|
20250121,100800,72496321250,22050,22050,22100,22050,4762
|
|
20250121,100700,72391244700,22100,22000,22100,22000,26483
|
|
20250121,100600,71807331350,22050,22000,22050,21950,21331
|
|
20250121,100500,71338108300,22000,21900,22000,21900,31555
|
|
20250121,100400,70645580050,21900,21900,21950,21900,9660
|
|
20250121,100300,70433956250,21900,21950,21950,21900,10287
|
|
20250121,100200,70208652450,21950,21950,21950,21900,26911
|
|
20250121,100100,69619050350,21950,21950,22000,21900,14458
|
|
20250121,100000,69301756800,21950,21950,22000,21900,14470
|
|
20250121,095900,68984312500,21900,21900,21950,21900,41334
|
|
20250121,095800,68078867950,21950,22000,22000,21900,18686
|
|
20250121,095700,67668987650,21950,21950,22000,21950,23312
|
|
20250121,095600,67156920000,22000,22000,22000,21950,5820
|
|
20250121,095500,67029086850,22000,21900,22000,21900,75607
|
|
20250121,095400,65371592750,21950,22000,22000,21900,59499
|
|
20250121,095300,64066351400,21950,22000,22050,21950,72689
|
|
20250121,095200,62467247400,22000,22000,22050,22000,30643
|
|
20250121,095100,61792925350,22000,22100,22150,22000,69945
|
|
20250121,095000,60248752000,22100,22150,22150,22100,8696
|
|
20250121,094900,60056318300,22150,22250,22250,22100,27492
|
|
20250121,094800,59446765700,22200,22250,22300,22150,23552
|
|
20250121,094700,58923429500,22250,22300,22350,22200,37117
|
|
20250121,094600,58096084000,22300,22200,22350,22100,104178
|
|
20250121,094500,55779432300,22150,22150,22200,22100,13460
|
|
20250121,094400,55481316950,22150,22200,22200,22150,14855
|
|
20250121,094300,55152214100,22150,22200,22200,22150,10889
|
|
20250121,094200,54910943350,22200,22250,22250,22200,35231
|
|
20250121,094100,54128405200,22250,22250,22250,22150,32111
|
|
20250121,094000,53415133100,22250,22250,22250,22150,18906
|
|
20250121,093900,52995312400,22250,22200,22250,22150,13222
|
|
20250121,093800,52701635550,22200,22150,22200,22100,44005
|
|
20250121,093700,51726008000,22150,22200,22200,22150,17559
|
|
20250121,093600,51336453950,22200,22250,22300,22150,100450
|
|
20250121,093500,49099658650,22300,22250,22300,22200,18632
|
|
20250121,093400,48684611700,22200,22200,22250,22150,129341
|
|
20250121,093300,45812279500,22200,22150,22200,22150,18872
|
|
20250121,093200,45393970650,22150,22200,22200,22150,13481
|
|
20250121,093100,45094888250,22200,22150,22200,22100,13247
|
|
20250121,093000,44801502800,22150,22100,22150,22100,27338
|
|
20250121,092900,44196251000,22100,22050,22150,22050,16627
|
|
20250121,092800,43829057900,22100,22150,22200,22000,53183
|
|
20250121,092700,42654617150,22150,22150,22250,22150,61119
|
|
20250121,092600,41298852150,22200,22200,22250,22150,72413
|
|
20250121,092500,39691045350,22150,22200,22250,22150,51870
|
|
20250121,092400,38539564600,22200,22150,22250,22100,150437
|
|
20250121,092300,35203808450,22150,21950,22150,21950,125000
|
|
20250121,092200,32444601300,22000,22000,22000,21950,5927
|
|
20250121,092100,32314336550,21950,22000,22050,21950,22688
|
|
20250121,092000,31815484600,21950,22000,22050,21950,28576
|
|
20250121,091900,31187152550,22000,22050,22050,21950,99776
|
|
20250121,091800,28991407700,22050,21950,22050,21950,68702
|
|
20250121,091700,27479068850,22000,22000,22000,21900,54119
|
|
20250121,091600,26291288650,22000,21950,22000,21950,18846
|
|
20250121,091500,25877495350,21950,21950,22000,21950,43287
|
|
20250121,091400,24926924700,21950,22000,22050,21950,32044
|
|
20250121,091300,24222139400,22050,22000,22050,21950,37731
|
|
20250121,091200,23391563650,22000,22000,22050,21950,52738
|
|
20250121,091100,22231218500,22050,22000,22050,22000,24741
|
|
20250121,091000,21686633700,22000,21950,22050,21900,73636
|
|
20250121,090900,20069812400,21950,22000,22000,21900,71843
|
|
20250121,090800,18493134200,22000,22050,22100,21950,76263
|
|
20250121,090700,16813909000,22050,21950,22050,21950,95741
|
|
20250121,090600,14706345650,22000,21950,22000,21900,35816
|
|
20250121,090500,13920024550,21950,21850,21950,21850,40735
|
|
20250121,090400,13028599650,21850,21900,21950,21800,53708
|
|
20250121,090300,11854591100,21950,21900,22100,21850,74540
|
|
20250121,090200,10218270650,21950,21900,22000,21850,65192
|
|
20250121,090100,8789287950,21900,21900,21900,21700,83608
|
|
20250121,090000,6967978500,21900,22150,22150,21850,315497
|