621 lines
33 KiB
CSV
621 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,191800,4734154050,23200,23200,23200,23200,3022
|
|
20250109,191700,4734154050,23200,23200,23200,23200,0
|
|
20250109,191600,4734154050,23200,23200,23200,23200,0
|
|
20250109,191500,4734154050,23200,23200,23200,23200,0
|
|
20250109,191400,4734154050,23200,23200,23200,23200,0
|
|
20250109,191300,4734154050,23200,23200,23200,23200,0
|
|
20250109,191200,4734154050,23200,23200,23200,23200,0
|
|
20250109,191100,4734154050,23200,23200,23200,23200,0
|
|
20250109,191000,4734154050,23200,23200,23200,23200,0
|
|
20250109,190900,4734154050,23200,23200,23200,23200,0
|
|
20250109,190800,4734154050,23200,23200,23200,23200,0
|
|
20250109,190700,4734154050,23200,23200,23200,23200,0
|
|
20250109,190600,4734154050,23200,23200,23200,23200,0
|
|
20250109,190500,4734154050,23200,23200,23200,23200,0
|
|
20250109,190400,4734154050,23200,23200,23200,23200,0
|
|
20250109,190300,4734154050,23200,23200,23200,23200,0
|
|
20250109,190200,4734154050,23200,23200,23200,23200,0
|
|
20250109,190100,4734154050,23200,23200,23200,23200,0
|
|
20250109,190000,4734154050,23200,23200,23200,23200,0
|
|
20250109,185900,4734154050,23200,23200,23200,23200,0
|
|
20250109,185800,4734154050,23200,23200,23200,23200,0
|
|
20250109,185700,4734154050,23200,23200,23200,23200,0
|
|
20250109,185600,4734154050,23200,23200,23200,23200,0
|
|
20250109,185500,4734154050,23200,23200,23200,23200,0
|
|
20250109,185400,4734154050,23200,23200,23200,23200,0
|
|
20250109,185300,4734154050,23200,23200,23200,23200,0
|
|
20250109,185200,4734154050,23200,23200,23200,23200,0
|
|
20250109,185100,4734154050,23200,23200,23200,23200,0
|
|
20250109,185000,4734154050,23200,23200,23200,23200,0
|
|
20250109,184900,4734154050,23200,23200,23200,23200,0
|
|
20250109,184800,4734154050,23200,23200,23200,23200,3022
|
|
20250109,184700,4734154050,23200,23200,23200,23200,0
|
|
20250109,184600,4734154050,23200,23200,23200,23200,0
|
|
20250109,184500,4734154050,23200,23200,23200,23200,0
|
|
20250109,184400,4734154050,23200,23200,23200,23200,0
|
|
20250109,184300,4734154050,23200,23200,23200,23200,0
|
|
20250109,184200,4734154050,23200,23200,23200,23200,0
|
|
20250109,184100,4734154050,23200,23200,23200,23200,0
|
|
20250109,184000,4734154050,23200,23200,23200,23200,0
|
|
20250109,183900,4734154050,23200,23200,23200,23200,0
|
|
20250109,183800,4734154050,23200,23200,23200,23200,0
|
|
20250109,183700,4734154050,23200,23200,23200,23200,0
|
|
20250109,183600,4734154050,23200,23200,23200,23200,0
|
|
20250109,183500,4734154050,23200,23200,23200,23200,0
|
|
20250109,183400,4734154050,23200,23200,23200,23200,0
|
|
20250109,183300,4734154050,23200,23200,23200,23200,0
|
|
20250109,183200,4734154050,23200,23200,23200,23200,0
|
|
20250109,183100,4734154050,23200,23200,23200,23200,0
|
|
20250109,183000,4734154050,23200,23200,23200,23200,0
|
|
20250109,182900,4734154050,23200,23200,23200,23200,0
|
|
20250109,182800,4734154050,23200,23200,23200,23200,0
|
|
20250109,182700,4734154050,23200,23200,23200,23200,0
|
|
20250109,182600,4734154050,23200,23200,23200,23200,0
|
|
20250109,182500,4734154050,23200,23200,23200,23200,0
|
|
20250109,182400,4734154050,23200,23200,23200,23200,0
|
|
20250109,182300,4734154050,23200,23200,23200,23200,0
|
|
20250109,182200,4734154050,23200,23200,23200,23200,0
|
|
20250109,182100,4734154050,23200,23200,23200,23200,0
|
|
20250109,182000,4734154050,23200,23200,23200,23200,0
|
|
20250109,181900,4734154050,23200,23200,23200,23200,0
|
|
20250109,181800,4734154050,23200,23200,23200,23200,3022
|
|
20250109,181700,4734154050,23200,23200,23200,23200,0
|
|
20250109,181600,4734154050,23200,23200,23200,23200,0
|
|
20250109,181500,4734154050,23200,23200,23200,23200,0
|
|
20250109,181400,4734154050,23200,23200,23200,23200,0
|
|
20250109,181300,4734154050,23200,23200,23200,23200,0
|
|
20250109,181200,4734154050,23200,23200,23200,23200,0
|
|
20250109,181100,4734154050,23200,23200,23200,23200,0
|
|
20250109,181000,4734154050,23200,23200,23200,23200,0
|
|
20250109,180900,4734154050,23200,23200,23200,23200,0
|
|
20250109,180800,4734154050,23200,23200,23200,23200,0
|
|
20250109,180700,4734154050,23200,23200,23200,23200,0
|
|
20250109,180600,4734154050,23200,23200,23200,23200,0
|
|
20250109,180500,4734154050,23200,23200,23200,23200,0
|
|
20250109,180400,4734154050,23200,23200,23200,23200,0
|
|
20250109,180300,4734154050,23200,23200,23200,23200,0
|
|
20250109,180200,4734154050,23200,23200,23200,23200,0
|
|
20250109,180100,4734154050,23200,23200,23200,23200,0
|
|
20250109,180000,4734154050,23200,23200,23200,23200,0
|
|
20250109,175900,4734154050,23200,23200,23200,23200,0
|
|
20250109,175800,4734154050,23200,23200,23200,23200,0
|
|
20250109,175700,4734154050,23200,23200,23200,23200,0
|
|
20250109,175600,4734154050,23200,23200,23200,23200,0
|
|
20250109,175500,4734154050,23200,23200,23200,23200,0
|
|
20250109,175400,4734154050,23200,23200,23200,23200,0
|
|
20250109,175300,4734154050,23200,23200,23200,23200,0
|
|
20250109,175200,4734154050,23200,23200,23200,23200,0
|
|
20250109,175100,4734154050,23200,23200,23200,23200,0
|
|
20250109,175000,4734154050,23200,23200,23200,23200,0
|
|
20250109,174900,4734154050,23200,23200,23200,23200,0
|
|
20250109,174800,4734154050,23200,23200,23200,23200,3022
|
|
20250109,174700,4734154050,23200,23200,23200,23200,0
|
|
20250109,174600,4734154050,23200,23200,23200,23200,0
|
|
20250109,174500,4734154050,23200,23200,23200,23200,0
|
|
20250109,174400,4734154050,23200,23200,23200,23200,0
|
|
20250109,174300,4734154050,23200,23200,23200,23200,0
|
|
20250109,174200,4734154050,23200,23200,23200,23200,0
|
|
20250109,174100,4734154050,23200,23200,23200,23200,0
|
|
20250109,174000,4734154050,23200,23200,23200,23200,0
|
|
20250109,173900,4734154050,23200,23200,23200,23200,0
|
|
20250109,173800,4734154050,23200,23200,23200,23200,0
|
|
20250109,173700,4734154050,23200,23200,23200,23200,0
|
|
20250109,173600,4734154050,23200,23200,23200,23200,0
|
|
20250109,173500,4734154050,23200,23200,23200,23200,0
|
|
20250109,173400,4734154050,23200,23200,23200,23200,0
|
|
20250109,173300,4734154050,23200,23200,23200,23200,0
|
|
20250109,173200,4734154050,23200,23200,23200,23200,0
|
|
20250109,173100,4734154050,23200,23200,23200,23200,0
|
|
20250109,173000,4734154050,23200,23200,23200,23200,0
|
|
20250109,172900,4734154050,23200,23200,23200,23200,0
|
|
20250109,172800,4734154050,23200,23200,23200,23200,0
|
|
20250109,172700,4734154050,23200,23200,23200,23200,0
|
|
20250109,172600,4734154050,23200,23200,23200,23200,0
|
|
20250109,172500,4734154050,23200,23200,23200,23200,0
|
|
20250109,172400,4734154050,23200,23200,23200,23200,0
|
|
20250109,172300,4734154050,23200,23200,23200,23200,0
|
|
20250109,172200,4734154050,23200,23200,23200,23200,0
|
|
20250109,172100,4734154050,23200,23200,23200,23200,0
|
|
20250109,172000,4734154050,23200,23200,23200,23200,0
|
|
20250109,171900,4734154050,23200,23200,23200,23200,0
|
|
20250109,171800,4734154050,23200,23200,23200,23200,3022
|
|
20250109,171700,4734154050,23200,23200,23200,23200,0
|
|
20250109,171600,4734154050,23200,23200,23200,23200,0
|
|
20250109,171500,4734154050,23200,23200,23200,23200,0
|
|
20250109,171400,4734154050,23200,23200,23200,23200,0
|
|
20250109,171300,4734154050,23200,23200,23200,23200,0
|
|
20250109,171200,4734154050,23200,23200,23200,23200,0
|
|
20250109,171100,4734154050,23200,23200,23200,23200,0
|
|
20250109,171000,4734154050,23200,23200,23200,23200,0
|
|
20250109,170900,4734154050,23200,23200,23200,23200,0
|
|
20250109,170800,4734154050,23200,23200,23200,23200,0
|
|
20250109,170700,4734154050,23200,23200,23200,23200,0
|
|
20250109,170600,4734154050,23200,23200,23200,23200,0
|
|
20250109,170500,4734154050,23200,23200,23200,23200,0
|
|
20250109,170400,4734154050,23200,23200,23200,23200,0
|
|
20250109,170300,4734154050,23200,23200,23200,23200,0
|
|
20250109,170200,4734154050,23200,23200,23200,23200,0
|
|
20250109,170100,4734154050,23200,23200,23200,23200,0
|
|
20250109,170000,4734154050,23200,23200,23200,23200,0
|
|
20250109,165900,4734154050,23200,23200,23200,23200,0
|
|
20250109,165800,4734154050,23200,23200,23200,23200,0
|
|
20250109,165700,4734154050,23200,23200,23200,23200,0
|
|
20250109,165600,4734154050,23200,23200,23200,23200,0
|
|
20250109,165500,4734154050,23200,23200,23200,23200,0
|
|
20250109,165400,4734154050,23200,23200,23200,23200,0
|
|
20250109,165300,4734154050,23200,23200,23200,23200,0
|
|
20250109,165200,4734154050,23200,23200,23200,23200,0
|
|
20250109,165100,4734154050,23200,23200,23200,23200,0
|
|
20250109,165000,4734154050,23200,23200,23200,23200,0
|
|
20250109,164900,4734154050,23200,23200,23200,23200,0
|
|
20250109,164800,4734154050,23200,23200,23200,23200,3022
|
|
20250109,164700,4734154050,23200,23200,23200,23200,0
|
|
20250109,164600,4734154050,23200,23200,23200,23200,0
|
|
20250109,164500,4734154050,23200,23200,23200,23200,0
|
|
20250109,164400,4734154050,23200,23200,23200,23200,0
|
|
20250109,164300,4734154050,23200,23200,23200,23200,0
|
|
20250109,164200,4734154050,23200,23200,23200,23200,0
|
|
20250109,164100,4734154050,23200,23200,23200,23200,0
|
|
20250109,164000,4734154050,23200,23200,23200,23200,0
|
|
20250109,163900,4734154050,23200,23200,23200,23200,0
|
|
20250109,163800,4734154050,23200,23200,23200,23200,0
|
|
20250109,163700,4734154050,23200,23200,23200,23200,0
|
|
20250109,163600,4734154050,23200,23200,23200,23200,0
|
|
20250109,163500,4734154050,23200,23200,23200,23200,0
|
|
20250109,163400,4734154050,23200,23200,23200,23200,0
|
|
20250109,163300,4734154050,23200,23200,23200,23200,0
|
|
20250109,163200,4734154050,23200,23200,23200,23200,0
|
|
20250109,163100,4734154050,23200,23200,23200,23200,0
|
|
20250109,163000,4734154050,23200,23200,23200,23200,0
|
|
20250109,162900,4734154050,23200,23200,23200,23200,0
|
|
20250109,162800,4734154050,23200,23200,23200,23200,0
|
|
20250109,162700,4734154050,23200,23200,23200,23200,0
|
|
20250109,162600,4734154050,23200,23200,23200,23200,0
|
|
20250109,162500,4734154050,23200,23200,23200,23200,0
|
|
20250109,162400,4734154050,23200,23200,23200,23200,0
|
|
20250109,162300,4734154050,23200,23200,23200,23200,0
|
|
20250109,162200,4734154050,23200,23200,23200,23200,0
|
|
20250109,162100,4734154050,23200,23200,23200,23200,0
|
|
20250109,162000,4734154050,23200,23200,23200,23200,0
|
|
20250109,161900,4734154050,23200,23200,23200,23200,0
|
|
20250109,161800,4734154050,23200,23200,23200,23200,3022
|
|
20250109,161700,4734154050,23200,23200,23200,23200,0
|
|
20250109,161600,4734154050,23200,23200,23200,23200,0
|
|
20250109,161500,4734154050,23200,23200,23200,23200,0
|
|
20250109,161400,4734154050,23200,23200,23200,23200,0
|
|
20250109,161300,4734154050,23200,23200,23200,23200,0
|
|
20250109,161200,4734154050,23200,23200,23200,23200,0
|
|
20250109,161100,4734154050,23200,23200,23200,23200,0
|
|
20250109,161000,4734154050,23200,23200,23200,23200,0
|
|
20250109,160900,4734154050,23200,23200,23200,23200,0
|
|
20250109,160800,4734154050,23200,23200,23200,23200,0
|
|
20250109,160700,4734154050,23200,23200,23200,23200,0
|
|
20250109,160600,4734154050,23200,23200,23200,23200,0
|
|
20250109,160500,4734154050,23200,23200,23200,23200,0
|
|
20250109,160400,4734154050,23200,23200,23200,23200,0
|
|
20250109,160300,4734154050,23200,23200,23200,23200,0
|
|
20250109,160200,4734154050,23200,23200,23200,23200,0
|
|
20250109,160100,4734154050,23200,23200,23200,23200,0
|
|
20250109,160000,4734154050,23200,23200,23200,23200,0
|
|
20250109,155900,4734154050,23200,23200,23200,23200,0
|
|
20250109,155800,4734154050,23200,23200,23200,23200,0
|
|
20250109,155700,4734154050,23200,23200,23200,23200,0
|
|
20250109,155600,4734154050,23200,23200,23200,23200,0
|
|
20250109,155500,4734154050,23200,23200,23200,23200,0
|
|
20250109,155400,4734154050,23200,23200,23200,23200,0
|
|
20250109,155300,4734154050,23200,23200,23200,23200,0
|
|
20250109,155200,4734154050,23200,23200,23200,23200,0
|
|
20250109,155100,4734154050,23200,23200,23200,23200,0
|
|
20250109,155000,4734154050,23200,23200,23200,23200,0
|
|
20250109,154900,4734154050,23200,23200,23200,23200,0
|
|
20250109,154800,4734154050,23200,23200,23200,23200,3022
|
|
20250109,154700,4734154050,23200,23200,23200,23200,0
|
|
20250109,154600,4734154050,23200,23200,23200,23200,0
|
|
20250109,154500,4734154050,23200,23200,23200,23200,0
|
|
20250109,154400,4734154050,23200,23200,23200,23200,0
|
|
20250109,154300,4734154050,23200,23200,23200,23200,0
|
|
20250109,154200,4734154050,23200,23200,23200,23200,0
|
|
20250109,154100,4734154050,23200,23200,23200,23200,0
|
|
20250109,154000,4734154050,23200,23200,23200,23200,0
|
|
20250109,153900,4734154050,23200,23200,23200,23200,0
|
|
20250109,153800,4734154050,23200,23200,23200,23200,0
|
|
20250109,153700,4734154050,23200,23200,23200,23200,0
|
|
20250109,153600,4734154050,23200,23200,23200,23200,0
|
|
20250109,153500,4734154050,23200,23200,23200,23200,0
|
|
20250109,153400,4734154050,23200,23200,23200,23200,0
|
|
20250109,153300,4734154050,23200,23200,23200,23200,0
|
|
20250109,153200,4734154050,23200,23200,23200,23200,0
|
|
20250109,153100,4734154050,23200,23200,23200,23200,0
|
|
20250109,153000,4734154050,23200,23200,23200,23200,3022
|
|
20250109,152900,4664043650,23150,23150,23150,23150,0
|
|
20250109,152800,4664043650,23150,23150,23150,23150,0
|
|
20250109,152700,4664043650,23150,23150,23150,23150,0
|
|
20250109,152600,4664043650,23150,23150,23150,23150,0
|
|
20250109,152500,4664043650,23150,23150,23150,23150,0
|
|
20250109,152400,4664043650,23150,23150,23150,23150,0
|
|
20250109,152300,4664043650,23150,23150,23150,23150,0
|
|
20250109,152200,4664043650,23150,23150,23150,23150,0
|
|
20250109,152100,4664043650,23150,23150,23150,23150,0
|
|
20250109,152000,4664043650,23150,23150,23150,23150,0
|
|
20250109,151900,4664043650,23150,23200,23200,23150,441
|
|
20250109,151800,4653832450,23200,23150,23200,23150,444
|
|
20250109,151700,4643532750,23200,23200,23200,23150,733
|
|
20250109,151600,4626556150,23200,23150,23200,23150,136
|
|
20250109,151500,4623407350,23150,23150,23200,23150,359
|
|
20250109,151400,4615089700,23150,23200,23200,23150,111
|
|
20250109,151300,4612518750,23200,23150,23200,23150,750
|
|
20250109,151200,4595155900,23150,23200,23200,23150,403
|
|
20250109,151100,4585809000,23200,23200,23200,23150,1025
|
|
20250109,151000,4562059000,23200,23250,23250,23200,192
|
|
20250109,150900,4557604350,23250,23350,23350,23250,133
|
|
20250109,150800,4554503500,23350,23300,23350,23250,643
|
|
20250109,150700,4539540150,23350,23300,23350,23300,161
|
|
20250109,150600,4535786900,23300,23300,23350,23300,266
|
|
20250109,150500,4529587050,23350,23350,23350,23300,397
|
|
20250109,150400,4520319750,23350,23350,23350,23350,448
|
|
20250109,150300,4509858950,23350,23400,23400,23350,948
|
|
20250109,150200,4487721200,23400,23450,23450,23400,358
|
|
20250109,150100,4479333900,23350,23400,23450,23350,1374
|
|
20250109,150000,4447156600,23400,23400,23400,23350,118
|
|
20250109,145900,4444397800,23350,23350,23350,23350,225
|
|
20250109,145800,4439144050,23350,23350,23350,23300,210
|
|
20250109,145700,4434240800,23300,23350,23350,23300,625
|
|
20250109,145600,4419647100,23350,23350,23350,23300,45
|
|
20250109,145500,4418596400,23350,23350,23350,23350,255
|
|
20250109,145400,4412642150,23300,23350,23350,23300,180
|
|
20250109,145300,4408446250,23350,23350,23350,23350,51
|
|
20250109,145200,4407255400,23350,23300,23350,23300,154
|
|
20250109,145100,4403663000,23350,23350,23350,23350,10
|
|
20250109,145000,4403429500,23350,23300,23350,23300,232
|
|
20250109,144900,4398017650,23300,23300,23300,23300,204
|
|
20250109,144800,4393264450,23250,23300,23300,23250,812
|
|
20250109,144700,4374375300,23250,23250,23250,23250,0
|
|
20250109,144600,4374375300,23250,23300,23300,23250,232
|
|
20250109,144500,4368972300,23300,23300,23350,23300,429
|
|
20250109,144400,4358966050,23300,23300,23300,23250,105
|
|
20250109,144300,4356520050,23250,23300,23300,23250,131
|
|
20250109,144200,4353467800,23350,23250,23350,23250,41
|
|
20250109,144100,4352511450,23250,23300,23300,23250,114
|
|
20250109,144000,4349856700,23350,23350,23350,23300,79
|
|
20250109,143900,4348012950,23300,23300,23300,23250,1150
|
|
20250109,143800,4321225450,23300,23300,23300,23300,1
|
|
20250109,143700,4321202150,23300,23250,23300,23250,129
|
|
20250109,143600,4318202600,23250,23250,23250,23200,29
|
|
20250109,143500,4317528650,23200,23200,23200,23150,545
|
|
20250109,143400,4304895850,23250,23250,23250,23200,127
|
|
20250109,143300,4301943350,23250,23250,23300,23250,42
|
|
20250109,143200,4300966500,23300,23350,23350,23300,425
|
|
20250109,143100,4291063000,23350,23300,23350,23300,102
|
|
20250109,143000,4288684450,23350,23300,23350,23300,271
|
|
20250109,142900,4282361900,23350,23350,23350,23350,11
|
|
20250109,142800,4282105050,23350,23350,23450,23350,177
|
|
20250109,142700,4277956700,23350,23400,23450,23350,658
|
|
20250109,142600,4262545000,23350,23350,23350,23350,48
|
|
20250109,142500,4261424200,23350,23350,23350,23350,80
|
|
20250109,142400,4259556200,23400,23250,23400,23250,443
|
|
20250109,142300,4249210500,23300,23300,23300,23300,104
|
|
20250109,142200,4246787300,23350,23350,23350,23350,64
|
|
20250109,142100,4245292900,23400,23400,23400,23300,102
|
|
20250109,142000,4242914700,23450,23450,23450,23300,3440
|
|
20250109,141900,4162291850,23400,23450,23450,23400,938
|
|
20250109,141800,4140302950,23500,23400,23500,23400,484
|
|
20250109,141700,4128944400,23450,23500,23500,23450,157
|
|
20250109,141600,4125262650,23500,23500,23500,23450,1258
|
|
20250109,141500,4095705850,23500,23450,23500,23450,204
|
|
20250109,141400,4090921250,23450,23400,23450,23400,1045
|
|
20250109,141300,4066425550,23450,23450,23500,23450,637
|
|
20250109,141200,4051485200,23450,23400,23500,23400,611
|
|
20250109,141100,4037156200,23450,23350,23450,23300,74
|
|
20250109,141000,4035428350,23450,23350,23450,23350,1827
|
|
20250109,140900,3992653800,23350,23350,23350,23300,128
|
|
20250109,140800,3989665100,23350,23350,23400,23350,2167
|
|
20250109,140700,3938983550,23300,23300,23300,23300,60
|
|
20250109,140600,3937585550,23350,23250,23350,23250,393
|
|
20250109,140500,3928428300,23250,23250,23250,23250,36
|
|
20250109,140400,3927591300,23250,23200,23250,23200,308
|
|
20250109,140300,3920431100,23250,23200,23250,23200,41
|
|
20250109,140200,3919479550,23250,23250,23250,23250,4
|
|
20250109,140100,3919386550,23250,23250,23250,23250,15
|
|
20250109,140000,3919037800,23300,23300,23300,23200,25
|
|
20250109,135900,3918456050,23300,23250,23300,23200,204
|
|
20250109,135800,3913708800,23250,23350,23350,23250,97
|
|
20250109,135700,3911451150,23400,23250,23400,23200,138
|
|
20250109,135600,3908239650,23250,23250,23400,23250,76
|
|
20250109,135500,3906472500,23250,23400,23450,23250,1801
|
|
20250109,135400,3864335500,23400,23250,23450,23250,5343
|
|
20250109,135300,3739669200,23300,23300,23300,23300,370
|
|
20250109,135200,3731048200,23250,23250,23250,23250,146
|
|
20250109,135100,3727653700,23250,23350,23350,23250,1298
|
|
20250109,135000,3697401400,23350,23350,23350,23300,2346
|
|
20250109,134900,3642622350,23300,23150,23300,23150,6250
|
|
20250109,134800,3497461000,23100,23100,23150,23100,168
|
|
20250109,134700,3493579700,23100,23150,23150,23100,13
|
|
20250109,134600,3493279000,23100,23100,23100,23100,0
|
|
20250109,134500,3493279000,23100,23100,23100,23050,364
|
|
20250109,134400,3484876850,23050,23050,23050,23000,673
|
|
20250109,134300,3469366500,23050,23050,23050,23050,0
|
|
20250109,134200,3469366500,23050,23050,23050,23050,481
|
|
20250109,134100,3458279450,23050,23050,23050,23050,130
|
|
20250109,134000,3455282950,23050,23000,23050,23000,85
|
|
20250109,133900,3453327300,23000,22900,23000,22850,1092
|
|
20250109,133800,3428352600,22900,23250,23250,22900,2232
|
|
20250109,133700,3377094750,23250,23250,23250,23200,1681
|
|
20250109,133600,3338064850,23200,23100,23200,23100,2025
|
|
20250109,133500,3291100550,23150,23100,23200,23100,182
|
|
20250109,133400,3286888500,23100,23100,23200,23100,555
|
|
20250109,133300,3274040350,23150,23200,23200,23100,178
|
|
20250109,133200,3269921350,23200,23100,23250,23050,4625
|
|
20250109,133100,3162744550,23050,23050,23050,23050,281
|
|
20250109,133000,3156267500,23050,23000,23050,23000,1058
|
|
20250109,132900,3131884400,23000,23000,23050,22900,1647
|
|
20250109,132800,3094028300,22950,23000,23000,22950,200
|
|
20250109,132700,3089432950,23000,23000,23050,23000,292
|
|
20250109,132600,3082716600,23000,22950,23000,22850,1389
|
|
20250109,132500,3050792250,22950,22900,23000,22850,1785
|
|
20250109,132400,3009868600,22900,22900,22900,22850,174
|
|
20250109,132300,3005884500,22850,22900,22900,22850,28
|
|
20250109,132200,3005244500,22900,22900,22900,22900,0
|
|
20250109,132100,3005244500,22900,22900,22900,22900,7
|
|
20250109,132000,3005084200,22850,22900,22900,22850,490
|
|
20250109,131900,2993887450,22850,22850,22850,22850,5
|
|
20250109,131800,2993773200,22850,22900,22900,22850,210
|
|
20250109,131700,2988974200,22850,22850,22850,22850,120
|
|
20250109,131600,2986232200,22850,22850,22850,22850,123
|
|
20250109,131500,2983421650,22850,22850,22850,22850,395
|
|
20250109,131400,2974395900,22800,22850,22850,22800,6
|
|
20250109,131300,2974258850,22800,22850,22850,22800,102
|
|
20250109,131200,2971928450,22850,22850,22850,22850,244
|
|
20250109,131100,2966353050,22850,22850,22850,22850,254
|
|
20250109,131000,2960549150,22850,22850,22850,22850,0
|
|
20250109,130900,2960549150,22850,22850,22850,22850,20
|
|
20250109,130800,2960092150,22850,22850,22850,22850,6
|
|
20250109,130700,2959955050,22850,22850,22850,22850,0
|
|
20250109,130600,2959955050,22850,22900,22900,22850,66
|
|
20250109,130500,2958446400,22900,22900,22900,22900,1
|
|
20250109,130400,2958423500,22850,22800,22900,22800,320
|
|
20250109,130300,2951118500,22800,22850,22850,22800,462
|
|
20250109,130200,2940584500,22850,22900,22900,22850,307
|
|
20250109,130100,2933554350,22900,22950,22950,22900,152
|
|
20250109,130000,2930073500,22950,22950,22950,22950,16
|
|
20250109,125900,2929706300,22950,22950,22950,22950,131
|
|
20250109,125800,2926699850,22900,22950,22950,22900,95
|
|
20250109,125700,2924524250,22950,23000,23000,22950,1166
|
|
20250109,125600,2897714350,23000,22900,23000,22900,689
|
|
20250109,125500,2881902800,22900,22800,22900,22800,471
|
|
20250109,125400,2871143150,22800,22800,22800,22800,12
|
|
20250109,125300,2870869550,22750,22750,22750,22750,0
|
|
20250109,125200,2870869550,22750,22800,22800,22750,94
|
|
20250109,125100,2868730150,22800,22750,22800,22750,438
|
|
20250109,125000,2858757250,22750,22800,22800,22750,69
|
|
20250109,124900,2857187450,22750,22800,22800,22750,3
|
|
20250109,124800,2857119150,22800,22900,22900,22800,297
|
|
20250109,124700,2850318350,22900,22950,22950,22900,114
|
|
20250109,124600,2847706700,22900,22850,22900,22850,355
|
|
20250109,124500,2839579700,22850,22800,22850,22800,506
|
|
20250109,124400,2828029350,22800,22750,22800,22750,752
|
|
20250109,124300,2810921250,22750,22700,22750,22700,189
|
|
20250109,124200,2806630900,22700,22700,22750,22700,414
|
|
20250109,124100,2797232750,22700,22650,22700,22600,326
|
|
20250109,124000,2789848450,22650,22600,22650,22600,510
|
|
20250109,123900,2778322350,22600,22600,22600,22550,1010
|
|
20250109,123800,2755502900,22600,22600,22650,22600,358
|
|
20250109,123700,2747403950,22600,22650,22650,22600,264
|
|
20250109,123600,2741433000,22650,22650,22650,22600,146
|
|
20250109,123500,2738128350,22600,22700,22750,22600,7160
|
|
20250109,123400,2576034350,22700,22700,22750,22700,297
|
|
20250109,123300,2569292400,22700,22750,22750,22700,240
|
|
20250109,123200,2563843050,22750,22750,22750,22700,112
|
|
20250109,123100,2561299750,22750,22750,22750,22750,50
|
|
20250109,123000,2560162250,22750,22750,22750,22700,87
|
|
20250109,122900,2558186700,22750,22750,22750,22750,34
|
|
20250109,122800,2557413200,22700,22750,22750,22700,281
|
|
20250109,122700,2551032800,22750,22750,22750,22750,50
|
|
20250109,122600,2549895300,22750,22700,22750,22700,150
|
|
20250109,122500,2546489800,22700,22700,22700,22700,155
|
|
20250109,122400,2542971300,22700,22750,22800,22700,3097
|
|
20250109,122300,2472641800,22750,22800,22800,22750,98
|
|
20250109,122200,2470412100,22800,22800,22800,22800,0
|
|
20250109,122100,2470412100,22800,22750,22800,22750,194
|
|
20250109,122000,2465993750,22800,22800,22800,22800,14
|
|
20250109,121900,2465674550,22800,22750,22800,22750,195
|
|
20250109,121800,2461233250,22750,22800,22800,22750,86
|
|
20250109,121700,2459276450,22750,22750,22750,22750,114
|
|
20250109,121600,2456682950,22750,22800,22800,22750,86
|
|
20250109,121500,2454726250,22750,22750,22800,22750,167
|
|
20250109,121400,2450921750,22750,22750,22750,22750,110
|
|
20250109,121300,2448419250,22750,22750,22750,22750,92
|
|
20250109,121200,2446326250,22750,22800,22800,22750,97
|
|
20250109,121100,2444119050,22800,22800,22800,22750,106
|
|
20250109,121000,2441707100,22800,22800,22800,22750,78
|
|
20250109,120900,2439930200,22800,22800,22800,22800,8
|
|
20250109,120800,2439747800,22800,22800,22800,22800,4
|
|
20250109,120700,2439656600,22800,22750,22800,22750,419
|
|
20250109,120600,2430113400,22750,22800,22800,22750,256
|
|
20250109,120500,2424289100,22750,22800,22800,22750,225
|
|
20250109,120400,2419170150,22800,22800,22800,22800,112
|
|
20250109,120300,2416616550,22800,22800,22800,22800,150
|
|
20250109,120200,2413196550,22750,22750,22750,22750,90
|
|
20250109,120100,2411149050,22750,22750,22750,22750,81
|
|
20250109,120000,2409306300,22750,22800,22800,22750,113
|
|
20250109,115900,2406735250,22800,22800,22800,22750,99
|
|
20250109,115800,2404482750,22800,22800,22800,22800,0
|
|
20250109,115700,2404482750,22800,22800,22800,22800,8
|
|
20250109,115600,2404300350,22800,22800,22800,22800,254
|
|
20250109,115500,2398509150,22750,22750,22750,22750,90
|
|
20250109,115400,2396461650,22750,22800,22800,22750,144
|
|
20250109,115300,2393185050,22750,22750,22750,22750,148
|
|
20250109,115200,2389818050,22750,22850,22850,22750,106
|
|
20250109,115100,2387404850,22750,22850,22900,22750,175
|
|
20250109,115000,2383416200,22850,22850,22850,22850,374
|
|
20250109,114900,2374870300,22850,22850,22850,22850,609
|
|
20250109,114800,2360954650,22850,22850,22900,22850,37
|
|
20250109,114700,2360108700,22850,22850,22850,22850,42
|
|
20250109,114600,2359149000,22850,22850,22850,22850,14
|
|
20250109,114500,2358829100,22900,22900,22900,22900,9
|
|
20250109,114400,2358623000,22900,22900,22900,22900,4
|
|
20250109,114300,2358531400,22900,22900,22900,22900,130
|
|
20250109,114200,2355554400,22850,22950,22950,22850,209
|
|
20250109,114100,2350772800,22950,22950,22950,22950,24
|
|
20250109,114000,2350222000,22950,22950,22950,22950,544
|
|
20250109,113900,2337737200,23000,22950,23000,22950,261
|
|
20250109,113800,2331746200,22900,22900,22900,22900,93
|
|
20250109,113700,2329616500,22900,22800,22950,22800,1450
|
|
20250109,113600,2296509250,22800,22750,22800,22750,116
|
|
20250109,113500,2293869050,22800,22750,22800,22750,61
|
|
20250109,113400,2292478500,22750,22800,22800,22750,13
|
|
20250109,113300,2292182250,22750,22800,22800,22750,213
|
|
20250109,113200,2287335850,22750,22750,22750,22750,759
|
|
20250109,113100,2270068600,22750,22750,22750,22750,10
|
|
20250109,113000,2269841100,22800,22800,22800,22800,108
|
|
20250109,112900,2267378700,22800,22800,22800,22800,10
|
|
20250109,112800,2267150700,22800,22800,22800,22800,520
|
|
20250109,112700,2255294700,22750,22800,22800,22750,113
|
|
20250109,112600,2252723700,22750,22800,22800,22750,183
|
|
20250109,112500,2248559750,22800,22800,22800,22800,111
|
|
20250109,112400,2246028950,22800,22800,22800,22800,114
|
|
20250109,112300,2243429750,22750,22800,22800,22750,99
|
|
20250109,112200,2241177200,22800,22750,22800,22750,166
|
|
20250109,112100,2237397850,22700,22750,22800,22700,183
|
|
20250109,112000,2233239800,22750,22800,22800,22750,82
|
|
20250109,111900,2231374100,22800,22750,22800,22750,51
|
|
20250109,111800,2230213800,22800,22800,22800,22800,11
|
|
20250109,111700,2229963000,22750,22750,22750,22700,320
|
|
20250109,111600,2222683200,22700,22700,22700,22700,299
|
|
20250109,111500,2215895900,22750,22700,22750,22650,244
|
|
20250109,111400,2210360850,22700,22700,22750,22700,214
|
|
20250109,111300,2205493000,22700,22750,22750,22700,1106
|
|
20250109,111200,2180381500,22750,22700,22750,22700,343
|
|
20250109,111100,2172594550,22650,22650,22700,22650,1963
|
|
20250109,111000,2128106950,22700,22900,22900,22650,10492
|
|
20250109,110900,1889512600,22900,22850,22900,22850,810
|
|
20250109,110800,1871003600,22850,22850,22850,22850,10
|
|
20250109,110700,1870775100,22850,22850,22850,22850,0
|
|
20250109,110600,1870775100,22850,22850,22900,22850,181
|
|
20250109,110500,1866638700,22850,22800,22850,22800,1196
|
|
20250109,110400,1839310150,22800,22800,22850,22800,155
|
|
20250109,110300,1835772550,22850,22850,22850,22800,240
|
|
20250109,110200,1830300200,22800,22800,22850,22800,202
|
|
20250109,110100,1825693700,22850,22850,22850,22800,32
|
|
20250109,110000,1824962600,22800,22850,22850,22800,371
|
|
20250109,105900,1816496450,22850,22850,22850,22850,52
|
|
20250109,105800,1815308250,22800,22800,22850,22800,279
|
|
20250109,105700,1808943900,22800,22850,22900,22800,743
|
|
20250109,105600,1791990400,22900,22900,22900,22900,62
|
|
20250109,105500,1790570600,22900,22900,22900,22850,967
|
|
20250109,105400,1768472000,22900,22900,22900,22850,94
|
|
20250109,105300,1766323500,22900,22850,22900,22850,78
|
|
20250109,105200,1764539000,22900,22850,22900,22850,943
|
|
20250109,105100,1742991200,22850,22900,22900,22850,20
|
|
20250109,105000,1742533400,22900,22900,22900,22900,4
|
|
20250109,104900,1742441800,22900,22900,22900,22900,89
|
|
20250109,104800,1740403700,22900,22950,22950,22900,176
|
|
20250109,104700,1736371950,22950,22950,22950,22950,293
|
|
20250109,104600,1729647600,22950,22900,22950,22900,362
|
|
20250109,104500,1721357200,22900,22950,22950,22900,220
|
|
20250109,104400,1716313900,22950,22950,22950,22950,69
|
|
20250109,104300,1714730350,22950,22950,22950,22950,2045
|
|
20250109,104200,1667797600,22950,22900,22950,22900,14
|
|
20250109,104100,1667476350,22900,22900,22900,22900,369
|
|
20250109,104000,1659026250,22900,22900,22900,22900,1
|
|
20250109,103900,1659003350,22900,22900,22900,22900,96
|
|
20250109,103800,1656804950,22900,22850,22900,22850,87
|
|
20250109,103700,1654813000,22850,22900,22900,22850,2069
|
|
20250109,103600,1607510200,22900,22900,22950,22900,216
|
|
20250109,103500,1602558250,22900,22900,22900,22900,48
|
|
20250109,103400,1601459050,22900,22900,22900,22900,253
|
|
20250109,103300,1595665350,22850,22900,22950,22850,888
|
|
20250109,103200,1575331400,22900,22900,22900,22900,211
|
|
20250109,103100,1570499500,22950,23000,23000,22900,2490
|
|
20250109,103000,1513348650,23050,23000,23050,23000,33
|
|
20250109,102900,1512588050,23050,23000,23050,23000,203
|
|
20250109,102800,1507914050,23000,23050,23050,23000,171
|
|
20250109,102700,1503973550,23050,23000,23050,23000,62
|
|
20250109,102600,1502544950,23000,23000,23000,23000,0
|
|
20250109,102500,1502544950,23000,23000,23000,23000,1
|
|
20250109,102400,1502521950,23050,23050,23050,23000,246
|
|
20250109,102300,1496851700,23000,23050,23050,23000,283
|
|
20250109,102200,1490342150,23050,23000,23050,23000,223
|
|
20250109,102100,1485212050,23050,23000,23050,23000,274
|
|
20250109,102000,1478907000,23050,23000,23050,23000,165
|
|
20250109,101900,1475107000,23050,23000,23050,23000,39
|
|
20250109,101800,1474209600,23100,23050,23100,23050,470
|
|
20250109,101700,1463355500,23100,23000,23100,23000,1755
|
|
20250109,101600,1422884550,22950,22950,22950,22950,246
|
|
20250109,101500,1417238850,23000,23000,23000,23000,23
|
|
20250109,101400,1416709850,23000,23000,23050,23000,131
|
|
20250109,101300,1413696600,23000,22950,23000,22950,1563
|
|
20250109,101200,1377755300,22900,22950,22950,22900,287
|
|
20250109,101100,1371182600,22900,22950,22950,22900,111
|
|
20250109,101000,1368638600,22950,22950,22950,22950,179
|
|
20250109,100900,1364530550,22950,22950,23000,22950,178
|
|
20250109,100800,1360445000,23000,22950,23000,22950,304
|
|
20250109,100700,1353466450,22950,22950,22950,22950,0
|
|
20250109,100600,1353466450,22950,22950,22950,22950,43
|
|
20250109,100500,1352479600,22950,23000,23000,22950,159
|
|
20250109,100400,1348830350,23000,23000,23000,23000,22
|
|
20250109,100300,1348324350,23000,23000,23000,23000,83
|
|
20250109,100200,1346415350,22950,22950,23000,22950,193
|
|
20250109,100100,1341981000,22950,22950,22950,22950,461
|
|
20250109,100000,1331401050,22950,22950,22950,22950,406
|
|
20250109,095900,1322083350,22950,22950,22950,22900,35
|
|
20250109,095800,1321280150,22900,22850,22950,22850,813
|
|
20250109,095700,1302661500,22900,22900,22900,22850,680
|
|
20250109,095600,1287090300,22900,22900,22900,22900,45
|
|
20250109,095500,1286059800,22900,22900,22900,22850,330
|
|
20250109,095400,1278512800,22900,22850,22900,22850,541
|
|
20250109,095300,1266124150,22900,22900,22900,22900,131
|
|
20250109,095200,1263124250,22850,22900,22900,22850,323
|
|
20250109,095100,1255742300,22900,22900,22900,22900,334
|
|
20250109,095000,1248093700,22900,22850,22900,22850,97
|
|
20250109,094900,1245876050,22850,22800,22850,22800,780
|
|
20250109,094800,1228060200,22850,22850,22850,22850,67
|
|
20250109,094700,1226529250,22800,22800,22850,22800,459
|
|
20250109,094600,1216052750,22850,22800,22850,22800,259
|
|
20250109,094500,1210137100,22800,22850,22850,22800,151
|
|
20250109,094400,1206689250,22800,22850,22850,22800,161
|
|
20250109,094300,1203012400,22850,22850,22850,22850,100
|
|
20250109,094200,1200727400,22850,22900,22900,22850,832
|
|
20250109,094100,1181715750,22850,22850,22900,22850,335
|
|
20250109,094000,1174058800,22850,22900,22900,22850,19
|
|
20250109,093900,1173623850,22900,22900,22900,22900,143
|
|
20250109,093800,1170349150,22900,22850,22900,22850,81
|
|
20250109,093700,1168498250,22850,22850,22850,22850,263
|
|
20250109,093600,1162488700,22800,22800,22850,22800,687
|
|
20250109,093500,1146820750,22900,22850,22900,22800,535
|
|
20250109,093400,1134604000,22850,22850,22850,22850,105
|
|
20250109,093300,1132204750,22850,22800,22850,22800,147
|
|
20250109,093200,1128850350,22800,22800,22800,22650,1739
|
|
20250109,093100,1089361650,22750,22750,22800,22750,1426
|
|
20250109,093000,1056914050,22750,23000,23000,22700,8938
|
|
20250109,092900,852905800,22950,23000,23000,22950,857
|
|
20250109,092800,833197450,23000,23000,23100,23000,388
|
|
20250109,092700,824264250,23000,23050,23050,23000,163
|
|
20250109,092600,820511350,23050,23050,23100,23000,851
|
|
20250109,092500,800918150,23050,23150,23150,23050,405
|
|
20250109,092400,791562550,23100,23150,23150,23100,189
|
|
20250109,092300,787195400,23150,23150,23200,23150,330
|
|
20250109,092200,779555800,23200,23100,23250,23100,2290
|
|
20250109,092100,726458050,23050,23050,23050,23000,1131
|
|
20250109,092000,700399700,23050,22950,23050,22900,928
|
|
20250109,091900,679079400,22900,22900,22950,22900,205
|
|
20250109,091800,674379350,22800,22800,22850,22750,3355
|
|
20250109,091700,597893650,22800,22850,22850,22700,4067
|
|
20250109,091600,505234250,22850,22750,22900,22700,3474
|
|
20250109,091500,425947600,22700,22950,23000,22700,3016
|
|
20250109,091400,357110050,22950,23200,23200,22950,5155
|
|
20250109,091300,238232100,23150,23250,23300,23150,1117
|
|
20250109,091200,212324400,23200,23250,23350,23200,504
|
|
20250109,091100,200611850,23250,23250,23250,23200,205
|
|
20250109,091000,195846850,23250,23350,23350,23200,1321
|
|
20250109,090900,165109850,23350,23300,23350,23250,483
|
|
20250109,090800,153851800,23250,23250,23300,23250,281
|
|
20250109,090700,147312350,23300,23200,23300,23200,485
|
|
20250109,090600,136054450,23200,23300,23400,23200,278
|
|
20250109,090500,129599150,23200,23400,23400,23200,315
|
|
20250109,090400,122245100,23400,23200,23400,23150,794
|
|
20250109,090300,103831000,23150,23150,23200,23150,406
|
|
20250109,090200,94428100,23150,23400,23400,23150,2338
|
|
20250109,090100,39984150,23450,23500,23500,23400,514
|
|
20250109,090000,27934700,23500,23450,23500,23450,1161
|