620 lines
33 KiB
CSV
620 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,191700,9232952650,24600,24600,24600,24600,19724
|
|
20250110,191600,9232952650,24600,24600,24600,24600,0
|
|
20250110,191500,9232952650,24600,24600,24600,24600,0
|
|
20250110,191400,9232952650,24600,24600,24600,24600,0
|
|
20250110,191300,9232952650,24600,24600,24600,24600,0
|
|
20250110,191200,9232952650,24600,24600,24600,24600,0
|
|
20250110,191100,9232952650,24600,24600,24600,24600,0
|
|
20250110,191000,9232952650,24600,24600,24600,24600,0
|
|
20250110,190900,9232952650,24600,24600,24600,24600,0
|
|
20250110,190800,9232952650,24600,24600,24600,24600,0
|
|
20250110,190700,9232952650,24600,24600,24600,24600,0
|
|
20250110,190600,9232952650,24600,24600,24600,24600,0
|
|
20250110,190500,9232952650,24600,24600,24600,24600,0
|
|
20250110,190400,9232952650,24600,24600,24600,24600,0
|
|
20250110,190300,9232952650,24600,24600,24600,24600,0
|
|
20250110,190200,9232952650,24600,24600,24600,24600,0
|
|
20250110,190100,9232952650,24600,24600,24600,24600,0
|
|
20250110,190000,9232952650,24600,24600,24600,24600,0
|
|
20250110,185900,9232952650,24600,24600,24600,24600,0
|
|
20250110,185800,9232952650,24600,24600,24600,24600,0
|
|
20250110,185700,9232952650,24600,24600,24600,24600,0
|
|
20250110,185600,9232952650,24600,24600,24600,24600,0
|
|
20250110,185500,9232952650,24600,24600,24600,24600,0
|
|
20250110,185400,9232952650,24600,24600,24600,24600,0
|
|
20250110,185300,9232952650,24600,24600,24600,24600,0
|
|
20250110,185200,9232952650,24600,24600,24600,24600,0
|
|
20250110,185100,9232952650,24600,24600,24600,24600,0
|
|
20250110,185000,9232952650,24600,24600,24600,24600,0
|
|
20250110,184900,9232952650,24600,24600,24600,24600,0
|
|
20250110,184800,9232952650,24600,24600,24600,24600,0
|
|
20250110,184700,9232952650,24600,24600,24600,24600,19724
|
|
20250110,184600,9232952650,24600,24600,24600,24600,0
|
|
20250110,184500,9232952650,24600,24600,24600,24600,0
|
|
20250110,184400,9232952650,24600,24600,24600,24600,0
|
|
20250110,184300,9232952650,24600,24600,24600,24600,0
|
|
20250110,184200,9232952650,24600,24600,24600,24600,0
|
|
20250110,184100,9232952650,24600,24600,24600,24600,0
|
|
20250110,184000,9232952650,24600,24600,24600,24600,0
|
|
20250110,183900,9232952650,24600,24600,24600,24600,0
|
|
20250110,183800,9232952650,24600,24600,24600,24600,0
|
|
20250110,183700,9232952650,24600,24600,24600,24600,0
|
|
20250110,183600,9232952650,24600,24600,24600,24600,0
|
|
20250110,183500,9232952650,24600,24600,24600,24600,0
|
|
20250110,183400,9232952650,24600,24600,24600,24600,0
|
|
20250110,183300,9232952650,24600,24600,24600,24600,0
|
|
20250110,183200,9232952650,24600,24600,24600,24600,0
|
|
20250110,183100,9232952650,24600,24600,24600,24600,0
|
|
20250110,183000,9232952650,24600,24600,24600,24600,0
|
|
20250110,182900,9232952650,24600,24600,24600,24600,0
|
|
20250110,182800,9232952650,24600,24600,24600,24600,0
|
|
20250110,182700,9232952650,24600,24600,24600,24600,0
|
|
20250110,182600,9232952650,24600,24600,24600,24600,0
|
|
20250110,182500,9232952650,24600,24600,24600,24600,0
|
|
20250110,182400,9232952650,24600,24600,24600,24600,0
|
|
20250110,182300,9232952650,24600,24600,24600,24600,0
|
|
20250110,182200,9232952650,24600,24600,24600,24600,0
|
|
20250110,182100,9232952650,24600,24600,24600,24600,0
|
|
20250110,182000,9232952650,24600,24600,24600,24600,0
|
|
20250110,181900,9232952650,24600,24600,24600,24600,0
|
|
20250110,181800,9232952650,24600,24600,24600,24600,0
|
|
20250110,181700,9232952650,24600,24600,24600,24600,19724
|
|
20250110,181600,9232952650,24600,24600,24600,24600,0
|
|
20250110,181500,9232952650,24600,24600,24600,24600,0
|
|
20250110,181400,9232952650,24600,24600,24600,24600,0
|
|
20250110,181300,9232952650,24600,24600,24600,24600,0
|
|
20250110,181200,9232952650,24600,24600,24600,24600,0
|
|
20250110,181100,9232952650,24600,24600,24600,24600,0
|
|
20250110,181000,9232952650,24600,24600,24600,24600,0
|
|
20250110,180900,9232952650,24600,24600,24600,24600,0
|
|
20250110,180800,9232952650,24600,24600,24600,24600,0
|
|
20250110,180700,9232952650,24600,24600,24600,24600,0
|
|
20250110,180600,9232952650,24600,24600,24600,24600,0
|
|
20250110,180500,9232952650,24600,24600,24600,24600,0
|
|
20250110,180400,9232952650,24600,24600,24600,24600,0
|
|
20250110,180300,9232952650,24600,24600,24600,24600,0
|
|
20250110,180200,9232952650,24600,24600,24600,24600,0
|
|
20250110,180100,9232952650,24600,24600,24600,24600,0
|
|
20250110,180000,9232952650,24600,24600,24600,24600,0
|
|
20250110,175900,9232952650,24600,24600,24600,24600,0
|
|
20250110,175800,9232952650,24600,24600,24600,24600,0
|
|
20250110,175700,9232952650,24600,24600,24600,24600,0
|
|
20250110,175600,9232952650,24600,24600,24600,24600,0
|
|
20250110,175500,9232952650,24600,24600,24600,24600,0
|
|
20250110,175400,9232952650,24600,24600,24600,24600,0
|
|
20250110,175300,9232952650,24600,24600,24600,24600,0
|
|
20250110,175200,9232952650,24600,24600,24600,24600,0
|
|
20250110,175100,9232952650,24600,24600,24600,24600,0
|
|
20250110,175000,9232952650,24600,24600,24600,24600,0
|
|
20250110,174900,9232952650,24600,24600,24600,24600,0
|
|
20250110,174800,9232952650,24600,24600,24600,24600,0
|
|
20250110,174700,9232952650,24600,24600,24600,24600,19724
|
|
20250110,174600,9232952650,24600,24600,24600,24600,0
|
|
20250110,174500,9232952650,24600,24600,24600,24600,0
|
|
20250110,174400,9232952650,24600,24600,24600,24600,0
|
|
20250110,174300,9232952650,24600,24600,24600,24600,0
|
|
20250110,174200,9232952650,24600,24600,24600,24600,0
|
|
20250110,174100,9232952650,24600,24600,24600,24600,0
|
|
20250110,174000,9232952650,24600,24600,24600,24600,0
|
|
20250110,173900,9232952650,24600,24600,24600,24600,0
|
|
20250110,173800,9232952650,24600,24600,24600,24600,0
|
|
20250110,173700,9232952650,24600,24600,24600,24600,0
|
|
20250110,173600,9232952650,24600,24600,24600,24600,0
|
|
20250110,173500,9232952650,24600,24600,24600,24600,0
|
|
20250110,173400,9232952650,24600,24600,24600,24600,0
|
|
20250110,173300,9232952650,24600,24600,24600,24600,0
|
|
20250110,173200,9232952650,24600,24600,24600,24600,0
|
|
20250110,173100,9232952650,24600,24600,24600,24600,0
|
|
20250110,173000,9232952650,24600,24600,24600,24600,0
|
|
20250110,172900,9232952650,24600,24600,24600,24600,0
|
|
20250110,172800,9232952650,24600,24600,24600,24600,0
|
|
20250110,172700,9232952650,24600,24600,24600,24600,0
|
|
20250110,172600,9232952650,24600,24600,24600,24600,0
|
|
20250110,172500,9232952650,24600,24600,24600,24600,0
|
|
20250110,172400,9232952650,24600,24600,24600,24600,0
|
|
20250110,172300,9232952650,24600,24600,24600,24600,0
|
|
20250110,172200,9232952650,24600,24600,24600,24600,0
|
|
20250110,172100,9232952650,24600,24600,24600,24600,0
|
|
20250110,172000,9232952650,24600,24600,24600,24600,0
|
|
20250110,171900,9232952650,24600,24600,24600,24600,0
|
|
20250110,171800,9232952650,24600,24600,24600,24600,0
|
|
20250110,171700,9232952650,24600,24600,24600,24600,19724
|
|
20250110,171600,9232952650,24600,24600,24600,24600,0
|
|
20250110,171500,9232952650,24600,24600,24600,24600,0
|
|
20250110,171400,9232952650,24600,24600,24600,24600,0
|
|
20250110,171300,9232952650,24600,24600,24600,24600,0
|
|
20250110,171200,9232952650,24600,24600,24600,24600,0
|
|
20250110,171100,9232952650,24600,24600,24600,24600,0
|
|
20250110,171000,9232952650,24600,24600,24600,24600,0
|
|
20250110,170900,9232952650,24600,24600,24600,24600,0
|
|
20250110,170800,9232952650,24600,24600,24600,24600,0
|
|
20250110,170700,9232952650,24600,24600,24600,24600,0
|
|
20250110,170600,9232952650,24600,24600,24600,24600,0
|
|
20250110,170500,9232952650,24600,24600,24600,24600,0
|
|
20250110,170400,9232952650,24600,24600,24600,24600,0
|
|
20250110,170300,9232952650,24600,24600,24600,24600,0
|
|
20250110,170200,9232952650,24600,24600,24600,24600,0
|
|
20250110,170100,9232952650,24600,24600,24600,24600,0
|
|
20250110,170000,9232952650,24600,24600,24600,24600,0
|
|
20250110,165900,9232952650,24600,24600,24600,24600,0
|
|
20250110,165800,9232952650,24600,24600,24600,24600,0
|
|
20250110,165700,9232952650,24600,24600,24600,24600,0
|
|
20250110,165600,9232952650,24600,24600,24600,24600,0
|
|
20250110,165500,9232952650,24600,24600,24600,24600,0
|
|
20250110,165400,9232952650,24600,24600,24600,24600,0
|
|
20250110,165300,9232952650,24600,24600,24600,24600,0
|
|
20250110,165200,9232952650,24600,24600,24600,24600,0
|
|
20250110,165100,9232952650,24600,24600,24600,24600,0
|
|
20250110,165000,9232952650,24600,24600,24600,24600,0
|
|
20250110,164900,9232952650,24600,24600,24600,24600,0
|
|
20250110,164800,9232952650,24600,24600,24600,24600,0
|
|
20250110,164700,9232952650,24600,24600,24600,24600,19724
|
|
20250110,164600,9232952650,24600,24600,24600,24600,0
|
|
20250110,164500,9232952650,24600,24600,24600,24600,0
|
|
20250110,164400,9232952650,24600,24600,24600,24600,0
|
|
20250110,164300,9232952650,24600,24600,24600,24600,0
|
|
20250110,164200,9232952650,24600,24600,24600,24600,0
|
|
20250110,164100,9232952650,24600,24600,24600,24600,0
|
|
20250110,164000,9232952650,24600,24600,24600,24600,0
|
|
20250110,163900,9232952650,24600,24600,24600,24600,0
|
|
20250110,163800,9232952650,24600,24600,24600,24600,0
|
|
20250110,163700,9232952650,24600,24600,24600,24600,0
|
|
20250110,163600,9232952650,24600,24600,24600,24600,0
|
|
20250110,163500,9232952650,24600,24600,24600,24600,0
|
|
20250110,163400,9232952650,24600,24600,24600,24600,0
|
|
20250110,163300,9232952650,24600,24600,24600,24600,0
|
|
20250110,163200,9232952650,24600,24600,24600,24600,0
|
|
20250110,163100,9232952650,24600,24600,24600,24600,0
|
|
20250110,163000,9232952650,24600,24600,24600,24600,0
|
|
20250110,162900,9232952650,24600,24600,24600,24600,0
|
|
20250110,162800,9232952650,24600,24600,24600,24600,0
|
|
20250110,162700,9232952650,24600,24600,24600,24600,0
|
|
20250110,162600,9232952650,24600,24600,24600,24600,0
|
|
20250110,162500,9232952650,24600,24600,24600,24600,0
|
|
20250110,162400,9232952650,24600,24600,24600,24600,0
|
|
20250110,162300,9232952650,24600,24600,24600,24600,0
|
|
20250110,162200,9232952650,24600,24600,24600,24600,0
|
|
20250110,162100,9232952650,24600,24600,24600,24600,0
|
|
20250110,162000,9232952650,24600,24600,24600,24600,0
|
|
20250110,161900,9232952650,24600,24600,24600,24600,0
|
|
20250110,161800,9232952650,24600,24600,24600,24600,0
|
|
20250110,161700,9232952650,24600,24600,24600,24600,19724
|
|
20250110,161600,9232952650,24600,24600,24600,24600,0
|
|
20250110,161500,9232952650,24600,24600,24600,24600,0
|
|
20250110,161400,9232952650,24600,24600,24600,24600,0
|
|
20250110,161300,9232952650,24600,24600,24600,24600,0
|
|
20250110,161200,9232952650,24600,24600,24600,24600,0
|
|
20250110,161100,9232952650,24600,24600,24600,24600,0
|
|
20250110,161000,9232952650,24600,24600,24600,24600,0
|
|
20250110,160900,9232952650,24600,24600,24600,24600,0
|
|
20250110,160800,9232952650,24600,24600,24600,24600,0
|
|
20250110,160700,9232952650,24600,24600,24600,24600,0
|
|
20250110,160600,9232952650,24600,24600,24600,24600,0
|
|
20250110,160500,9232952650,24600,24600,24600,24600,0
|
|
20250110,160400,9232952650,24600,24600,24600,24600,0
|
|
20250110,160300,9232952650,24600,24600,24600,24600,0
|
|
20250110,160200,9232952650,24600,24600,24600,24600,0
|
|
20250110,160100,9232952650,24600,24600,24600,24600,0
|
|
20250110,160000,9232952650,24600,24600,24600,24600,0
|
|
20250110,155900,9232952650,24600,24600,24600,24600,0
|
|
20250110,155800,9232952650,24600,24600,24600,24600,0
|
|
20250110,155700,9232952650,24600,24600,24600,24600,0
|
|
20250110,155600,9232952650,24600,24600,24600,24600,0
|
|
20250110,155500,9232952650,24600,24600,24600,24600,0
|
|
20250110,155400,9232952650,24600,24600,24600,24600,0
|
|
20250110,155300,9232952650,24600,24600,24600,24600,0
|
|
20250110,155200,9232952650,24600,24600,24600,24600,0
|
|
20250110,155100,9232952650,24600,24600,24600,24600,0
|
|
20250110,155000,9232952650,24600,24600,24600,24600,0
|
|
20250110,154900,9232952650,24600,24600,24600,24600,0
|
|
20250110,154800,9232952650,24600,24600,24600,24600,0
|
|
20250110,154700,9232952650,24600,24600,24600,24600,19724
|
|
20250110,154600,9232952650,24600,24600,24600,24600,0
|
|
20250110,154500,9232952650,24600,24600,24600,24600,0
|
|
20250110,154400,9232952650,24600,24600,24600,24600,0
|
|
20250110,154300,9232952650,24600,24600,24600,24600,0
|
|
20250110,154200,9232952650,24600,24600,24600,24600,0
|
|
20250110,154100,9232952650,24600,24600,24600,24600,0
|
|
20250110,154000,9232952650,24600,24600,24600,24600,0
|
|
20250110,153900,9232952650,24600,24600,24600,24600,0
|
|
20250110,153800,9232952650,24600,24600,24600,24600,0
|
|
20250110,153700,9232952650,24600,24600,24600,24600,0
|
|
20250110,153600,9232952650,24600,24600,24600,24600,0
|
|
20250110,153500,9232952650,24600,24600,24600,24600,0
|
|
20250110,153400,9232952650,24600,24600,24600,24600,0
|
|
20250110,153300,9232952650,24600,24600,24600,24600,0
|
|
20250110,153200,9232952650,24600,24600,24600,24600,0
|
|
20250110,153100,9232952650,24600,24600,24600,24600,0
|
|
20250110,153000,9232952650,24600,24600,24600,24600,19724
|
|
20250110,152900,8747742250,24750,24750,24750,24750,0
|
|
20250110,152800,8747742250,24750,24750,24750,24750,0
|
|
20250110,152700,8747742250,24750,24750,24750,24750,0
|
|
20250110,152600,8747742250,24750,24750,24750,24750,0
|
|
20250110,152500,8747742250,24750,24750,24750,24750,0
|
|
20250110,152400,8747742250,24750,24750,24750,24750,0
|
|
20250110,152300,8747742250,24750,24750,24750,24750,0
|
|
20250110,152200,8747742250,24750,24750,24750,24750,0
|
|
20250110,152100,8747742250,24750,24750,24750,24750,0
|
|
20250110,152000,8747742250,24750,24750,24750,24750,0
|
|
20250110,151900,8747742250,24750,24650,24800,24600,8343
|
|
20250110,151800,8541551200,24650,24700,24750,24650,1963
|
|
20250110,151700,8493049450,24700,24700,24750,24650,2905
|
|
20250110,151600,8421309800,24650,24650,24650,24600,6535
|
|
20250110,151500,8260263350,24600,24600,24650,24550,2961
|
|
20250110,151400,8187410400,24600,24500,24650,24450,1740
|
|
20250110,151300,8144607550,24450,24450,24550,24400,4351
|
|
20250110,151200,8038187550,24450,24600,24650,24450,4854
|
|
20250110,151100,7918976150,24550,24550,24600,24500,4676
|
|
20250110,151000,7804068400,24500,24450,24550,24450,5768
|
|
20250110,150900,7662779050,24450,24450,24450,24350,1415
|
|
20250110,150800,7628224350,24450,24400,24450,24350,3589
|
|
20250110,150700,7540604250,24400,24200,24400,24200,5200
|
|
20250110,150600,7414039250,24250,24250,24250,24200,1638
|
|
20250110,150500,7374318950,24200,24250,24250,24200,2447
|
|
20250110,150400,7315006750,24250,24150,24250,24150,2218
|
|
20250110,150300,7261239350,24150,24250,24250,24150,921
|
|
20250110,150200,7238956250,24300,24300,24300,24200,280
|
|
20250110,150100,7232165450,24200,24250,24300,24200,1659
|
|
20250110,150000,7191943400,24200,24250,24300,24200,1374
|
|
20250110,145900,7158645150,24250,24300,24300,24250,190
|
|
20250110,145800,7154031950,24300,24250,24350,24250,2923
|
|
20250110,145700,7082983500,24250,24250,24300,24250,1168
|
|
20250110,145600,7054659400,24250,24250,24250,24200,240
|
|
20250110,145500,7048851200,24250,24200,24250,24150,875
|
|
20250110,145400,7027670200,24200,24300,24300,24150,2077
|
|
20250110,145300,6977357200,24300,24400,24400,24300,577
|
|
20250110,145200,6963333250,24400,24350,24400,24300,1614
|
|
20250110,145100,6923991700,24350,24300,24350,24300,380
|
|
20250110,145000,6914751850,24300,24350,24400,24300,760
|
|
20250110,144900,6896243350,24350,24350,24400,24300,985
|
|
20250110,144800,6872229150,24300,24350,24350,24300,222
|
|
20250110,144700,6866828650,24350,24350,24400,24350,162
|
|
20250110,144600,6862878700,24350,24350,24450,24300,784
|
|
20250110,144500,6843759000,24350,24350,24350,24300,874
|
|
20250110,144400,6822514850,24400,24450,24450,24400,1491
|
|
20250110,144300,6786103250,24400,24400,24450,24400,833
|
|
20250110,144200,6765739300,24400,24400,24400,24400,1357
|
|
20250110,144100,6732628500,24400,24450,24500,24400,957
|
|
20250110,144000,6709229450,24400,24350,24450,24350,3108
|
|
20250110,143900,6633374400,24350,24400,24400,24350,1346
|
|
20250110,143800,6600593900,24350,24400,24450,24300,380
|
|
20250110,143700,6591341300,24450,24400,24500,24400,1213
|
|
20250110,143600,6561695800,24450,24400,24450,24300,3442
|
|
20250110,143500,6477810050,24400,24450,24500,24350,3056
|
|
20250110,143400,6403224300,24450,24450,24500,24450,2704
|
|
20250110,143300,6337059050,24450,24400,24450,24400,1734
|
|
20250110,143200,6294680300,24400,24400,24450,24350,1778
|
|
20250110,143100,6251303050,24400,24350,24400,24350,5006
|
|
20250110,143000,6129160550,24350,24250,24400,24250,2497
|
|
20250110,142900,6068357150,24300,24250,24350,24250,1126
|
|
20250110,142800,6040990800,24300,24300,24300,24250,1405
|
|
20250110,142700,6006857900,24300,24250,24300,24250,406
|
|
20250110,142600,5997009350,24300,24200,24300,24200,471
|
|
20250110,142500,5985601050,24300,24250,24300,24250,2753
|
|
20250110,142400,5918786900,24250,24200,24250,24150,1161
|
|
20250110,142300,5890665700,24200,24150,24200,24150,23
|
|
20250110,142200,5890109900,24250,24250,24300,24200,1382
|
|
20250110,142100,5856604650,24250,24200,24250,24200,1794
|
|
20250110,142000,5813164600,24200,24200,24200,24150,2718
|
|
20250110,141900,5747392200,24200,24150,24200,24100,2546
|
|
20250110,141800,5685782950,24100,24100,24150,24100,502
|
|
20250110,141700,5673679000,24150,24100,24150,23900,1000
|
|
20250110,141600,5649638650,24100,24100,24200,24050,1824
|
|
20250110,141500,5605708700,24050,24100,24100,24050,63
|
|
20250110,141400,5604191950,24100,24100,24100,23950,1383
|
|
20250110,141300,5570953100,24050,24200,24250,24050,1131
|
|
20250110,141200,5543598300,24250,24200,24250,24150,401
|
|
20250110,141100,5533887050,24200,24100,24200,24100,994
|
|
20250110,141000,5509900100,24050,24100,24150,24050,1414
|
|
20250110,140900,5475784500,24100,24150,24150,24050,392
|
|
20250110,140800,5466325150,24050,24100,24150,24050,310
|
|
20250110,140700,5458852450,24050,24150,24150,24000,1509
|
|
20250110,140600,5422546550,24150,24100,24150,24100,583
|
|
20250110,140500,5408483850,24100,24100,24150,24100,66
|
|
20250110,140400,5406892300,24150,24150,24150,24100,354
|
|
20250110,140300,5398347800,24100,24100,24150,24050,336
|
|
20250110,140200,5390248500,24100,24150,24200,24100,1324
|
|
20250110,140100,5358290850,24150,24150,24200,24100,546
|
|
20250110,140000,5345107250,24150,24350,24350,24150,602
|
|
20250110,135900,5330518900,24300,24350,24350,24300,3379
|
|
20250110,135800,5248246650,24300,24300,24350,24250,3557
|
|
20250110,135700,5161883050,24250,24150,24300,24150,2327
|
|
20250110,135600,5105473800,24150,24200,24200,24100,492
|
|
20250110,135500,5093571200,24200,24150,24200,24150,1333
|
|
20250110,135400,5061338900,24150,24100,24200,24100,2109
|
|
20250110,135300,5010311900,24050,24200,24200,24000,3045
|
|
20250110,135200,4936896750,24200,24200,24200,24100,659
|
|
20250110,135100,4920976850,24250,24200,24300,24100,5758
|
|
20250110,135000,4781462250,24200,24150,24200,24150,2890
|
|
20250110,134900,4711559750,24150,24050,24200,24050,3995
|
|
20250110,134800,4615248700,24050,23900,24100,23900,3914
|
|
20250110,134700,4521007400,23950,23950,24050,23900,372
|
|
20250110,134600,4512078400,23950,23950,24050,23900,1712
|
|
20250110,134500,4470951950,23950,23900,24050,23900,1170
|
|
20250110,134400,4442874500,23900,23900,24000,23850,429
|
|
20250110,134300,4432607550,23900,23900,23900,23800,1050
|
|
20250110,134200,4407535850,23950,23900,23950,23900,183
|
|
20250110,134100,4403153900,23950,23900,23950,23900,172
|
|
20250110,134000,4399037400,23950,24000,24000,23950,381
|
|
20250110,133900,4389902200,24000,23950,24000,23900,494
|
|
20250110,133800,4378059200,23900,23900,24000,23900,510
|
|
20250110,133700,4365835350,23900,23850,23950,23800,1660
|
|
20250110,133600,4326088600,23750,23750,23950,23700,2005
|
|
20250110,133500,4278095000,23700,23900,23900,23700,1597
|
|
20250110,133400,4240048800,23900,24050,24100,23850,3844
|
|
20250110,133300,4147772550,24050,24000,24050,23950,4189
|
|
20250110,133200,4047224700,24000,23950,24000,23900,2348
|
|
20250110,133100,3990970750,23900,23850,23950,23850,1450
|
|
20250110,133000,3956308050,23850,23800,23850,23750,2141
|
|
20250110,132900,3905284250,23800,23800,23850,23800,583
|
|
20250110,132800,3891405250,23800,23800,23800,23750,1014
|
|
20250110,132700,3867272500,23800,23650,23850,23600,6729
|
|
20250110,132600,3707532200,23650,23650,23700,23650,725
|
|
20250110,132500,3690374400,23650,23600,23650,23600,166
|
|
20250110,132400,3686448900,23650,23650,23650,23650,193
|
|
20250110,132300,3681884450,23650,23600,23650,23550,208
|
|
20250110,132200,3676972450,23600,23600,23600,23600,97
|
|
20250110,132100,3674683250,23600,23650,23650,23600,361
|
|
20250110,132000,3666159200,23650,23650,23650,23650,856
|
|
20250110,131900,3645914800,23650,23650,23650,23600,184
|
|
20250110,131800,3641563900,23650,23600,23650,23600,312
|
|
20250110,131700,3634197200,23600,23650,23650,23600,29
|
|
20250110,131600,3633511400,23650,23650,23650,23600,132
|
|
20250110,131500,3630390300,23600,23600,23600,23600,6
|
|
20250110,131400,3630248700,23600,23600,23650,23600,375
|
|
20250110,131300,3621384050,23550,23550,23550,23550,272
|
|
20250110,131200,3614978450,23600,23650,23650,23600,441
|
|
20250110,131100,3604562400,23650,23600,23650,23600,223
|
|
20250110,131000,3599288800,23650,23650,23650,23650,622
|
|
20250110,130900,3584578500,23650,23650,23650,23600,281
|
|
20250110,130800,3577933550,23650,23650,23650,23650,475
|
|
20250110,130700,3566699800,23600,23600,23600,23600,128
|
|
20250110,130600,3563679000,23600,23600,23600,23600,29
|
|
20250110,130500,3562994600,23600,23700,23700,23600,870
|
|
20250110,130400,3542405250,23700,23700,23700,23650,78
|
|
20250110,130300,3540557000,23700,23700,23700,23700,18
|
|
20250110,130200,3540130400,23650,23700,23700,23650,355
|
|
20250110,130100,3531717550,23650,23700,23700,23650,347
|
|
20250110,130000,3523498350,23650,23650,23700,23650,404
|
|
20250110,125900,3513928550,23650,23650,23650,23650,265
|
|
20250110,125800,3507661300,23650,23550,23650,23550,3269
|
|
20250110,125700,3430420050,23550,23550,23550,23500,677
|
|
20250110,125600,3414477300,23500,23550,23550,23500,615
|
|
20250110,125500,3399996300,23500,23500,23550,23500,110
|
|
20250110,125400,3397407750,23500,23450,23500,23450,165
|
|
20250110,125300,3393530800,23500,23500,23500,23500,43
|
|
20250110,125200,3392520300,23450,23450,23450,23450,212
|
|
20250110,125100,3387548900,23500,23450,23500,23450,532
|
|
20250110,125000,3375048500,23450,23450,23500,23450,345
|
|
20250110,124900,3366952550,23400,23400,23400,23400,629
|
|
20250110,124800,3352233950,23450,23450,23450,23450,0
|
|
20250110,124700,3352233950,23450,23450,23450,23450,141
|
|
20250110,124600,3348927500,23500,23500,23500,23500,119
|
|
20250110,124500,3346131000,23500,23500,23500,23450,20
|
|
20250110,124400,3345661600,23500,23550,23550,23500,1007
|
|
20250110,124300,3321978800,23550,23500,23550,23500,242
|
|
20250110,124200,3316282900,23500,23500,23500,23500,70
|
|
20250110,124100,3314637900,23500,23500,23500,23500,0
|
|
20250110,124000,3314637900,23500,23550,23550,23500,393
|
|
20250110,123900,3305383150,23550,23550,23550,23550,837
|
|
20250110,123800,3285671800,23550,23500,23550,23500,324
|
|
20250110,123700,3278057750,23450,23450,23450,23450,9
|
|
20250110,123600,3277846700,23500,23500,23550,23500,366
|
|
20250110,123500,3269230050,23500,23500,23500,23450,543
|
|
20250110,123400,3256489450,23500,23500,23500,23500,46
|
|
20250110,123300,3255408450,23550,23550,23550,23500,74
|
|
20250110,123200,3253666200,23500,23400,23500,23400,132
|
|
20250110,123100,3250565600,23350,23500,23550,23350,309
|
|
20250110,123000,3243312800,23500,23450,23550,23450,1190
|
|
20250110,122900,3215303700,23450,23400,23450,23350,835
|
|
20250110,122800,3195735700,23350,23350,23400,23350,195
|
|
20250110,122700,3191176750,23350,23350,23350,23350,40
|
|
20250110,122600,3190242750,23300,23400,23400,23300,339
|
|
20250110,122500,3182310850,23350,23350,23350,23350,27
|
|
20250110,122400,3181680400,23400,23350,23400,23350,377
|
|
20250110,122300,3172871750,23350,23350,23350,23300,158
|
|
20250110,122200,3169185250,23350,23300,23350,23300,226
|
|
20250110,122100,3163918150,23300,23350,23350,23300,344
|
|
20250110,122000,3155897200,23350,23350,23350,23300,473
|
|
20250110,121900,3144855450,23350,23300,23350,23300,437
|
|
20250110,121800,3134673250,23300,23300,23300,23300,14
|
|
20250110,121700,3134347050,23300,23350,23400,23300,573
|
|
20250110,121600,3120968050,23350,23400,23400,23350,464
|
|
20250110,121500,3110133600,23400,23350,23400,23350,26
|
|
20250110,121400,3109526150,23400,23450,23450,23400,330
|
|
20250110,121300,3101788850,23450,23400,23450,23400,310
|
|
20250110,121200,3094529150,23450,23450,23450,23450,437
|
|
20250110,121100,3084281500,23450,23500,23500,23450,697
|
|
20250110,121000,3067933950,23450,23500,23500,23450,147
|
|
20250110,120900,3064480950,23500,23500,23500,23500,7
|
|
20250110,120800,3064316450,23500,23500,23500,23500,299
|
|
20250110,120700,3057289950,23450,23450,23450,23450,18
|
|
20250110,120600,3056867850,23450,23500,23550,23450,130
|
|
20250110,120500,3053807450,23500,23500,23500,23500,4
|
|
20250110,120400,3053713450,23500,23500,23500,23500,50
|
|
20250110,120300,3052538450,23500,23500,23500,23500,8
|
|
20250110,120200,3052350450,23550,23500,23550,23500,374
|
|
20250110,120100,3043555700,23450,23500,23500,23450,14
|
|
20250110,120000,3043227350,23500,23500,23500,23500,615
|
|
20250110,115900,3028774850,23500,23600,23600,23500,220
|
|
20250110,115800,3023593250,23550,23550,23550,23550,289
|
|
20250110,115700,3016787300,23600,23600,23600,23550,160
|
|
20250110,115600,3013014750,23650,23650,23650,23600,315
|
|
20250110,115500,3005565300,23600,23600,23600,23600,110
|
|
20250110,115400,3002969300,23650,23600,23650,23600,69
|
|
20250110,115300,3001339800,23600,23600,23600,23600,48
|
|
20250110,115200,3000207000,23600,23600,23600,23600,8
|
|
20250110,115100,3000018200,23650,23600,23650,23600,156
|
|
20250110,115000,2996330850,23650,23650,23650,23600,934
|
|
20250110,114900,2974273050,23600,23600,23600,23600,9
|
|
20250110,114800,2974060650,23600,23600,23650,23600,123
|
|
20250110,114700,2971152100,23600,23650,23650,23600,158
|
|
20250110,114600,2967422000,23650,23650,23650,23600,325
|
|
20250110,114500,2959737850,23650,23650,23650,23650,167
|
|
20250110,114400,2955788300,23650,23550,23650,23550,451
|
|
20250110,114300,2945141900,23600,23550,23600,23550,12
|
|
20250110,114200,2944859250,23550,23550,23550,23550,11
|
|
20250110,114100,2944600200,23550,23550,23600,23550,61
|
|
20250110,114000,2943161150,23550,23550,23600,23500,76
|
|
20250110,113900,2941371900,23550,23550,23550,23550,28
|
|
20250110,113800,2940712500,23550,23550,23600,23500,279
|
|
20250110,113700,2934143200,23500,23550,23550,23500,241
|
|
20250110,113600,2928473450,23500,23500,23550,23500,28
|
|
20250110,113500,2927815300,23500,23550,23600,23500,285
|
|
20250110,113400,2921100550,23600,23550,23600,23550,156
|
|
20250110,113300,2917426250,23600,23600,23600,23550,285
|
|
20250110,113200,2910701800,23600,23550,23600,23550,48
|
|
20250110,113100,2909571350,23500,23650,23650,23500,625
|
|
20250110,113000,2894838350,23650,23500,23650,23500,738
|
|
20250110,112900,2877401550,23650,23600,23650,23500,835
|
|
20250110,112800,2857710050,23600,23750,23800,23600,1343
|
|
20250110,112700,2825837750,23750,23700,23750,23700,1513
|
|
20250110,112600,2789915050,23700,23700,23750,23650,2950
|
|
20250110,112500,2720001950,23700,23600,23700,23600,892
|
|
20250110,112400,2698916050,23600,23650,23650,23600,4043
|
|
20250110,112300,2603378150,23600,23600,23600,23500,1004
|
|
20250110,112200,2579696950,23550,23450,23550,23400,2287
|
|
20250110,112100,2525892600,23400,23500,23500,23400,2
|
|
20250110,112000,2525845700,23500,23450,23500,23400,981
|
|
20250110,111900,2502811200,23450,23400,23450,23400,433
|
|
20250110,111800,2492657750,23400,23300,23400,23300,31
|
|
20250110,111700,2491933300,23450,23400,23450,23300,79
|
|
20250110,111600,2490083900,23300,23450,23450,23300,397
|
|
20250110,111500,2480777250,23450,23400,23450,23300,457
|
|
20250110,111400,2470084450,23400,23300,23400,23300,1504
|
|
20250110,111300,2434950850,23300,23250,23300,23250,98
|
|
20250110,111200,2432668450,23250,23200,23250,23200,195
|
|
20250110,111100,2428135050,23200,23250,23250,23200,244
|
|
20250110,111000,2422462500,23200,23200,23200,23200,433
|
|
20250110,110900,2412416900,23150,23200,23200,23150,67
|
|
20250110,110800,2410865750,23200,23200,23200,23200,393
|
|
20250110,110700,2401748150,23200,23200,23200,23150,209
|
|
20250110,110600,2396901750,23200,23450,23450,23200,4468
|
|
20250110,110500,2292419500,23500,23450,23550,23450,589
|
|
20250110,110400,2278595350,23550,23400,23600,23400,4603
|
|
20250110,110300,2170342700,23400,23250,23400,23250,5732
|
|
20250110,110200,2036714750,23200,23150,23250,23150,2157
|
|
20250110,110100,1986699900,23150,23150,23150,23100,60
|
|
20250110,110000,1985313650,23150,22950,23150,22950,622
|
|
20250110,105900,1970921700,23150,23150,23150,23050,296
|
|
20250110,105800,1964074800,23150,23100,23150,23050,2110
|
|
20250110,105700,1915309250,23050,23050,23050,23050,430
|
|
20250110,105600,1905397750,23050,23000,23050,23000,553
|
|
20250110,105500,1892660050,23050,23050,23050,23000,827
|
|
20250110,105400,1873597750,23050,22950,23050,22900,2019
|
|
20250110,105300,1827126350,22950,22900,22950,22900,343
|
|
20250110,105200,1819255050,22950,22850,22950,22850,3
|
|
20250110,105100,1819186350,22900,22850,22900,22850,62
|
|
20250110,105000,1817766650,22900,22950,22950,22900,2464
|
|
20250110,104900,1761316700,22950,22900,22950,22850,1350
|
|
20250110,104800,1730385600,22900,22850,22900,22850,13
|
|
20250110,104700,1730088500,22900,22850,22900,22850,208
|
|
20250110,104600,1725335500,22800,22850,22850,22800,358
|
|
20250110,104500,1717155250,22850,22800,22850,22800,118
|
|
20250110,104400,1714459100,22800,22800,22850,22800,3
|
|
20250110,104300,1714390650,22750,22850,22850,22750,34
|
|
20250110,104200,1713614950,22850,22750,22900,22750,595
|
|
20250110,104100,1700027250,22800,22800,22800,22800,2
|
|
20250110,104000,1699981650,22800,22750,22800,22750,2
|
|
20250110,103900,1699936100,22800,22750,22800,22750,94
|
|
20250110,103800,1697793100,22750,22700,22750,22700,289
|
|
20250110,103700,1691228550,22650,22700,22700,22650,286
|
|
20250110,103600,1684744100,22700,22700,22700,22700,95
|
|
20250110,103500,1682587600,22750,22700,22750,22700,61
|
|
20250110,103400,1681200400,22750,22850,22850,22750,600
|
|
20250110,103300,1667508750,22850,22850,22850,22850,241
|
|
20250110,103200,1662001900,22850,22850,22850,22850,72
|
|
20250110,103100,1660356700,22950,22950,22950,22950,115
|
|
20250110,103000,1657717450,22850,22900,22950,22850,364
|
|
20250110,102900,1649364600,22900,22950,22950,22900,798
|
|
20250110,102800,1631055350,22900,22900,22950,22900,336
|
|
20250110,102700,1623359600,22950,22950,22950,22900,352
|
|
20250110,102600,1615281350,22950,22800,22950,22800,2297
|
|
20250110,102500,1562621700,22800,22750,22800,22750,626
|
|
20250110,102400,1548355200,22750,22750,22750,22750,86
|
|
20250110,102300,1546398700,22750,22750,22750,22700,242
|
|
20250110,102200,1540899750,22750,22750,22750,22750,358
|
|
20250110,102100,1532755250,22700,22750,22750,22700,77
|
|
20250110,102000,1531005800,22750,22750,22750,22750,154
|
|
20250110,101900,1527502300,22750,22750,22750,22750,43
|
|
20250110,101800,1526524050,22750,22800,22850,22750,430
|
|
20250110,101700,1516706100,22800,22800,22800,22800,601
|
|
20250110,101600,1503003300,22800,22800,22800,22800,68
|
|
20250110,101500,1501452900,22750,22750,22800,22750,91
|
|
20250110,101400,1499378400,22800,22750,22850,22750,887
|
|
20250110,101300,1479146150,22700,22700,22700,22700,997
|
|
20250110,101200,1456514250,22700,22650,22700,22650,76
|
|
20250110,101100,1454789400,22700,22650,22700,22650,865
|
|
20250110,101000,1435167150,22600,22550,22600,22500,373
|
|
20250110,100900,1426754800,22550,22550,22600,22500,1358
|
|
20250110,100800,1396131900,22550,22650,22650,22550,2422
|
|
20250110,100700,1341437500,22650,22650,22650,22650,1012
|
|
20250110,100600,1318515700,22650,22700,22700,22650,871
|
|
20250110,100500,1298769550,22700,22650,22700,22650,357
|
|
20250110,100400,1290670800,22650,22650,22700,22650,3
|
|
20250110,100300,1290602800,22650,22600,22700,22600,11
|
|
20250110,100200,1290353600,22700,22650,22700,22650,367
|
|
20250110,100100,1282032800,22650,22650,22650,22600,606
|
|
20250110,100000,1268307050,22650,22650,22650,22600,484
|
|
20250110,095900,1257350000,22650,22650,22700,22650,297
|
|
20250110,095800,1250619750,22700,22650,22700,22600,543
|
|
20250110,095700,1238317500,22650,22600,22650,22600,21
|
|
20250110,095600,1237842200,22600,22700,22700,22600,29
|
|
20250110,095500,1237185400,22600,22650,22650,22600,321
|
|
20250110,095400,1229930000,22700,22700,22700,22600,503
|
|
20250110,095300,1218524900,22700,22600,22700,22600,416
|
|
20250110,095200,1209121900,22550,22650,22700,22550,455
|
|
20250110,095100,1198837550,22600,22600,22650,22600,32
|
|
20250110,095000,1198114300,22550,22650,22750,22550,922
|
|
20250110,094900,1177230050,22650,22550,22650,22500,784
|
|
20250110,094800,1159565550,22500,22550,22600,22500,1721
|
|
20250110,094700,1120756600,22550,22800,22800,22500,10117
|
|
20250110,094600,892252950,22750,22750,22750,22750,3
|
|
20250110,094500,892184700,22700,22700,22700,22700,64
|
|
20250110,094400,890731900,22700,22750,22750,22700,47
|
|
20250110,094300,889664650,22750,22800,22800,22750,15
|
|
20250110,094200,889323300,22800,22750,22800,22700,379
|
|
20250110,094100,880700400,22700,22750,22750,22700,54
|
|
20250110,094000,879474550,22700,22800,22800,22700,578
|
|
20250110,093900,866343400,22750,22750,22750,22750,781
|
|
20250110,093800,848575650,22800,22800,22800,22750,384
|
|
20250110,093700,839820500,22800,22750,22800,22750,83
|
|
20250110,093600,837928350,22750,22800,22800,22750,303
|
|
20250110,093500,831020450,22800,22850,22900,22800,380
|
|
20250110,093400,822337200,22900,22950,22950,22900,431
|
|
20250110,093300,812448700,22900,22900,22950,22900,1158
|
|
20250110,093200,785930250,22900,22950,22950,22900,16
|
|
20250110,093100,785563100,22950,22950,22950,22900,153
|
|
20250110,093000,782058800,22950,22950,22950,22900,1503
|
|
20250110,092900,747619050,22950,22900,22950,22900,11
|
|
20250110,092800,747366850,22950,22900,22950,22900,307
|
|
20250110,092700,740324800,22900,22900,22900,22850,753
|
|
20250110,092600,723081350,22900,22850,22900,22850,426
|
|
20250110,092500,713343600,22850,22800,22850,22800,551
|
|
20250110,092400,700758750,22800,22850,22850,22750,938
|
|
20250110,092300,679373400,22800,22850,22850,22800,78
|
|
20250110,092200,677591950,22850,22800,22850,22800,928
|
|
20250110,092100,656407050,22800,22750,22800,22750,34
|
|
20250110,092000,655632050,22750,22750,22750,22750,19
|
|
20250110,091900,655199800,22750,22750,22750,22750,70
|
|
20250110,091800,653607300,22750,22750,22800,22700,535
|
|
20250110,091700,641412800,22750,22800,22800,22750,1237
|
|
20250110,091600,613260250,22800,22750,22800,22750,746
|
|
20250110,091500,596263750,22700,22700,22750,22700,25
|
|
20250110,091400,595696200,22700,22700,22750,22700,502
|
|
20250110,091300,584300300,22650,22650,22650,22600,161
|
|
20250110,091200,580655050,22650,22750,22750,22600,1466
|
|
20250110,091100,547453550,22800,22800,22850,22800,266
|
|
20250110,091000,541388550,22800,22800,22850,22600,2452
|
|
20250110,090900,485778850,22800,22800,22800,22750,392
|
|
20250110,090800,476841500,22900,22700,22900,22650,563
|
|
20250110,090700,464057250,22600,22650,22650,22600,1119
|
|
20250110,090600,438764350,22650,22650,22700,22650,500
|
|
20250110,090500,427439300,22650,22650,22700,22600,204
|
|
20250110,090400,422828600,22550,22600,22650,22550,2838
|
|
20250110,090300,358745000,22650,22600,22650,22600,612
|
|
20250110,090200,344895450,22650,22650,22650,22500,3929
|
|
20250110,090100,256182750,22650,22800,22800,22600,7484
|
|
20250110,090000,86463600,22750,23000,23000,22750,3780
|