620 lines
33 KiB
CSV
620 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,191700,8223891450,23950,23950,23950,23950,3970
|
|
20250113,191600,8223891450,23950,23950,23950,23950,0
|
|
20250113,191500,8223891450,23950,23950,23950,23950,0
|
|
20250113,191400,8223891450,23950,23950,23950,23950,0
|
|
20250113,191300,8223891450,23950,23950,23950,23950,0
|
|
20250113,191200,8223891450,23950,23950,23950,23950,0
|
|
20250113,191100,8223891450,23950,23950,23950,23950,0
|
|
20250113,191000,8223891450,23950,23950,23950,23950,0
|
|
20250113,190900,8223891450,23950,23950,23950,23950,0
|
|
20250113,190800,8223891450,23950,23950,23950,23950,0
|
|
20250113,190700,8223891450,23950,23950,23950,23950,0
|
|
20250113,190600,8223891450,23950,23950,23950,23950,0
|
|
20250113,190500,8223891450,23950,23950,23950,23950,0
|
|
20250113,190400,8223891450,23950,23950,23950,23950,0
|
|
20250113,190300,8223891450,23950,23950,23950,23950,0
|
|
20250113,190200,8223891450,23950,23950,23950,23950,0
|
|
20250113,190100,8223891450,23950,23950,23950,23950,0
|
|
20250113,190000,8223891450,23950,23950,23950,23950,0
|
|
20250113,185900,8223891450,23950,23950,23950,23950,0
|
|
20250113,185800,8223891450,23950,23950,23950,23950,0
|
|
20250113,185700,8223891450,23950,23950,23950,23950,0
|
|
20250113,185600,8223891450,23950,23950,23950,23950,0
|
|
20250113,185500,8223891450,23950,23950,23950,23950,0
|
|
20250113,185400,8223891450,23950,23950,23950,23950,0
|
|
20250113,185300,8223891450,23950,23950,23950,23950,0
|
|
20250113,185200,8223891450,23950,23950,23950,23950,0
|
|
20250113,185100,8223891450,23950,23950,23950,23950,0
|
|
20250113,185000,8223891450,23950,23950,23950,23950,0
|
|
20250113,184900,8223891450,23950,23950,23950,23950,0
|
|
20250113,184800,8223891450,23950,23950,23950,23950,0
|
|
20250113,184700,8223891450,23950,23950,23950,23950,3970
|
|
20250113,184600,8223891450,23950,23950,23950,23950,0
|
|
20250113,184500,8223891450,23950,23950,23950,23950,0
|
|
20250113,184400,8223891450,23950,23950,23950,23950,0
|
|
20250113,184300,8223891450,23950,23950,23950,23950,0
|
|
20250113,184200,8223891450,23950,23950,23950,23950,0
|
|
20250113,184100,8223891450,23950,23950,23950,23950,0
|
|
20250113,184000,8223891450,23950,23950,23950,23950,0
|
|
20250113,183900,8223891450,23950,23950,23950,23950,0
|
|
20250113,183800,8223891450,23950,23950,23950,23950,0
|
|
20250113,183700,8223891450,23950,23950,23950,23950,0
|
|
20250113,183600,8223891450,23950,23950,23950,23950,0
|
|
20250113,183500,8223891450,23950,23950,23950,23950,0
|
|
20250113,183400,8223891450,23950,23950,23950,23950,0
|
|
20250113,183300,8223891450,23950,23950,23950,23950,0
|
|
20250113,183200,8223891450,23950,23950,23950,23950,0
|
|
20250113,183100,8223891450,23950,23950,23950,23950,0
|
|
20250113,183000,8223891450,23950,23950,23950,23950,0
|
|
20250113,182900,8223891450,23950,23950,23950,23950,0
|
|
20250113,182800,8223891450,23950,23950,23950,23950,0
|
|
20250113,182700,8223891450,23950,23950,23950,23950,0
|
|
20250113,182600,8223891450,23950,23950,23950,23950,0
|
|
20250113,182500,8223891450,23950,23950,23950,23950,0
|
|
20250113,182400,8223891450,23950,23950,23950,23950,0
|
|
20250113,182300,8223891450,23950,23950,23950,23950,0
|
|
20250113,182200,8223891450,23950,23950,23950,23950,0
|
|
20250113,182100,8223891450,23950,23950,23950,23950,0
|
|
20250113,182000,8223891450,23950,23950,23950,23950,0
|
|
20250113,181900,8223891450,23950,23950,23950,23950,0
|
|
20250113,181800,8223891450,23950,23950,23950,23950,0
|
|
20250113,181700,8223891450,23950,23950,23950,23950,3970
|
|
20250113,181600,8223891450,23950,23950,23950,23950,0
|
|
20250113,181500,8223891450,23950,23950,23950,23950,0
|
|
20250113,181400,8223891450,23950,23950,23950,23950,0
|
|
20250113,181300,8223891450,23950,23950,23950,23950,0
|
|
20250113,181200,8223891450,23950,23950,23950,23950,0
|
|
20250113,181100,8223891450,23950,23950,23950,23950,0
|
|
20250113,181000,8223891450,23950,23950,23950,23950,0
|
|
20250113,180900,8223891450,23950,23950,23950,23950,0
|
|
20250113,180800,8223891450,23950,23950,23950,23950,0
|
|
20250113,180700,8223891450,23950,23950,23950,23950,0
|
|
20250113,180600,8223891450,23950,23950,23950,23950,0
|
|
20250113,180500,8223891450,23950,23950,23950,23950,0
|
|
20250113,180400,8223891450,23950,23950,23950,23950,0
|
|
20250113,180300,8223891450,23950,23950,23950,23950,0
|
|
20250113,180200,8223891450,23950,23950,23950,23950,0
|
|
20250113,180100,8223891450,23950,23950,23950,23950,0
|
|
20250113,180000,8223891450,23950,23950,23950,23950,0
|
|
20250113,175900,8223891450,23950,23950,23950,23950,0
|
|
20250113,175800,8223891450,23950,23950,23950,23950,0
|
|
20250113,175700,8223891450,23950,23950,23950,23950,0
|
|
20250113,175600,8223891450,23950,23950,23950,23950,0
|
|
20250113,175500,8223891450,23950,23950,23950,23950,0
|
|
20250113,175400,8223891450,23950,23950,23950,23950,0
|
|
20250113,175300,8223891450,23950,23950,23950,23950,0
|
|
20250113,175200,8223891450,23950,23950,23950,23950,0
|
|
20250113,175100,8223891450,23950,23950,23950,23950,0
|
|
20250113,175000,8223891450,23950,23950,23950,23950,0
|
|
20250113,174900,8223891450,23950,23950,23950,23950,0
|
|
20250113,174800,8223891450,23950,23950,23950,23950,0
|
|
20250113,174700,8223891450,23950,23950,23950,23950,3970
|
|
20250113,174600,8223891450,23950,23950,23950,23950,0
|
|
20250113,174500,8223891450,23950,23950,23950,23950,0
|
|
20250113,174400,8223891450,23950,23950,23950,23950,0
|
|
20250113,174300,8223891450,23950,23950,23950,23950,0
|
|
20250113,174200,8223891450,23950,23950,23950,23950,0
|
|
20250113,174100,8223891450,23950,23950,23950,23950,0
|
|
20250113,174000,8223891450,23950,23950,23950,23950,0
|
|
20250113,173900,8223891450,23950,23950,23950,23950,0
|
|
20250113,173800,8223891450,23950,23950,23950,23950,0
|
|
20250113,173700,8223891450,23950,23950,23950,23950,0
|
|
20250113,173600,8223891450,23950,23950,23950,23950,0
|
|
20250113,173500,8223891450,23950,23950,23950,23950,0
|
|
20250113,173400,8223891450,23950,23950,23950,23950,0
|
|
20250113,173300,8223891450,23950,23950,23950,23950,0
|
|
20250113,173200,8223891450,23950,23950,23950,23950,0
|
|
20250113,173100,8223891450,23950,23950,23950,23950,0
|
|
20250113,173000,8223891450,23950,23950,23950,23950,0
|
|
20250113,172900,8223891450,23950,23950,23950,23950,0
|
|
20250113,172800,8223891450,23950,23950,23950,23950,0
|
|
20250113,172700,8223891450,23950,23950,23950,23950,0
|
|
20250113,172600,8223891450,23950,23950,23950,23950,0
|
|
20250113,172500,8223891450,23950,23950,23950,23950,0
|
|
20250113,172400,8223891450,23950,23950,23950,23950,0
|
|
20250113,172300,8223891450,23950,23950,23950,23950,0
|
|
20250113,172200,8223891450,23950,23950,23950,23950,0
|
|
20250113,172100,8223891450,23950,23950,23950,23950,0
|
|
20250113,172000,8223891450,23950,23950,23950,23950,0
|
|
20250113,171900,8223891450,23950,23950,23950,23950,0
|
|
20250113,171800,8223891450,23950,23950,23950,23950,0
|
|
20250113,171700,8223891450,23950,23950,23950,23950,3970
|
|
20250113,171600,8223891450,23950,23950,23950,23950,0
|
|
20250113,171500,8223891450,23950,23950,23950,23950,0
|
|
20250113,171400,8223891450,23950,23950,23950,23950,0
|
|
20250113,171300,8223891450,23950,23950,23950,23950,0
|
|
20250113,171200,8223891450,23950,23950,23950,23950,0
|
|
20250113,171100,8223891450,23950,23950,23950,23950,0
|
|
20250113,171000,8223891450,23950,23950,23950,23950,0
|
|
20250113,170900,8223891450,23950,23950,23950,23950,0
|
|
20250113,170800,8223891450,23950,23950,23950,23950,0
|
|
20250113,170700,8223891450,23950,23950,23950,23950,0
|
|
20250113,170600,8223891450,23950,23950,23950,23950,0
|
|
20250113,170500,8223891450,23950,23950,23950,23950,0
|
|
20250113,170400,8223891450,23950,23950,23950,23950,0
|
|
20250113,170300,8223891450,23950,23950,23950,23950,0
|
|
20250113,170200,8223891450,23950,23950,23950,23950,0
|
|
20250113,170100,8223891450,23950,23950,23950,23950,0
|
|
20250113,170000,8223891450,23950,23950,23950,23950,0
|
|
20250113,165900,8223891450,23950,23950,23950,23950,0
|
|
20250113,165800,8223891450,23950,23950,23950,23950,0
|
|
20250113,165700,8223891450,23950,23950,23950,23950,0
|
|
20250113,165600,8223891450,23950,23950,23950,23950,0
|
|
20250113,165500,8223891450,23950,23950,23950,23950,0
|
|
20250113,165400,8223891450,23950,23950,23950,23950,0
|
|
20250113,165300,8223891450,23950,23950,23950,23950,0
|
|
20250113,165200,8223891450,23950,23950,23950,23950,0
|
|
20250113,165100,8223891450,23950,23950,23950,23950,0
|
|
20250113,165000,8223891450,23950,23950,23950,23950,0
|
|
20250113,164900,8223891450,23950,23950,23950,23950,0
|
|
20250113,164800,8223891450,23950,23950,23950,23950,0
|
|
20250113,164700,8223891450,23950,23950,23950,23950,3970
|
|
20250113,164600,8223891450,23950,23950,23950,23950,0
|
|
20250113,164500,8223891450,23950,23950,23950,23950,0
|
|
20250113,164400,8223891450,23950,23950,23950,23950,0
|
|
20250113,164300,8223891450,23950,23950,23950,23950,0
|
|
20250113,164200,8223891450,23950,23950,23950,23950,0
|
|
20250113,164100,8223891450,23950,23950,23950,23950,0
|
|
20250113,164000,8223891450,23950,23950,23950,23950,0
|
|
20250113,163900,8223891450,23950,23950,23950,23950,0
|
|
20250113,163800,8223891450,23950,23950,23950,23950,0
|
|
20250113,163700,8223891450,23950,23950,23950,23950,0
|
|
20250113,163600,8223891450,23950,23950,23950,23950,0
|
|
20250113,163500,8223891450,23950,23950,23950,23950,0
|
|
20250113,163400,8223891450,23950,23950,23950,23950,0
|
|
20250113,163300,8223891450,23950,23950,23950,23950,0
|
|
20250113,163200,8223891450,23950,23950,23950,23950,0
|
|
20250113,163100,8223891450,23950,23950,23950,23950,0
|
|
20250113,163000,8223891450,23950,23950,23950,23950,0
|
|
20250113,162900,8223891450,23950,23950,23950,23950,0
|
|
20250113,162800,8223891450,23950,23950,23950,23950,0
|
|
20250113,162700,8223891450,23950,23950,23950,23950,0
|
|
20250113,162600,8223891450,23950,23950,23950,23950,0
|
|
20250113,162500,8223891450,23950,23950,23950,23950,0
|
|
20250113,162400,8223891450,23950,23950,23950,23950,0
|
|
20250113,162300,8223891450,23950,23950,23950,23950,0
|
|
20250113,162200,8223891450,23950,23950,23950,23950,0
|
|
20250113,162100,8223891450,23950,23950,23950,23950,0
|
|
20250113,162000,8223891450,23950,23950,23950,23950,0
|
|
20250113,161900,8223891450,23950,23950,23950,23950,0
|
|
20250113,161800,8223891450,23950,23950,23950,23950,0
|
|
20250113,161700,8223891450,23950,23950,23950,23950,3970
|
|
20250113,161600,8223891450,23950,23950,23950,23950,0
|
|
20250113,161500,8223891450,23950,23950,23950,23950,0
|
|
20250113,161400,8223891450,23950,23950,23950,23950,0
|
|
20250113,161300,8223891450,23950,23950,23950,23950,0
|
|
20250113,161200,8223891450,23950,23950,23950,23950,0
|
|
20250113,161100,8223891450,23950,23950,23950,23950,0
|
|
20250113,161000,8223891450,23950,23950,23950,23950,0
|
|
20250113,160900,8223891450,23950,23950,23950,23950,0
|
|
20250113,160800,8223891450,23950,23950,23950,23950,0
|
|
20250113,160700,8223891450,23950,23950,23950,23950,0
|
|
20250113,160600,8223891450,23950,23950,23950,23950,0
|
|
20250113,160500,8223891450,23950,23950,23950,23950,0
|
|
20250113,160400,8223891450,23950,23950,23950,23950,0
|
|
20250113,160300,8223891450,23950,23950,23950,23950,0
|
|
20250113,160200,8223891450,23950,23950,23950,23950,0
|
|
20250113,160100,8223891450,23950,23950,23950,23950,0
|
|
20250113,160000,8223891450,23950,23950,23950,23950,0
|
|
20250113,155900,8223891450,23950,23950,23950,23950,0
|
|
20250113,155800,8223891450,23950,23950,23950,23950,0
|
|
20250113,155700,8223891450,23950,23950,23950,23950,0
|
|
20250113,155600,8223891450,23950,23950,23950,23950,0
|
|
20250113,155500,8223891450,23950,23950,23950,23950,0
|
|
20250113,155400,8223891450,23950,23950,23950,23950,0
|
|
20250113,155300,8223891450,23950,23950,23950,23950,0
|
|
20250113,155200,8223891450,23950,23950,23950,23950,0
|
|
20250113,155100,8223891450,23950,23950,23950,23950,0
|
|
20250113,155000,8223891450,23950,23950,23950,23950,0
|
|
20250113,154900,8223891450,23950,23950,23950,23950,0
|
|
20250113,154800,8223891450,23950,23950,23950,23950,0
|
|
20250113,154700,8223891450,23950,23950,23950,23950,3970
|
|
20250113,154600,8223891450,23950,23950,23950,23950,0
|
|
20250113,154500,8223891450,23950,23950,23950,23950,0
|
|
20250113,154400,8223891450,23950,23950,23950,23950,0
|
|
20250113,154300,8223891450,23950,23950,23950,23950,0
|
|
20250113,154200,8223891450,23950,23950,23950,23950,0
|
|
20250113,154100,8223891450,23950,23950,23950,23950,0
|
|
20250113,154000,8223891450,23950,23950,23950,23950,0
|
|
20250113,153900,8223891450,23950,23950,23950,23950,0
|
|
20250113,153800,8223891450,23950,23950,23950,23950,0
|
|
20250113,153700,8223891450,23950,23950,23950,23950,0
|
|
20250113,153600,8223891450,23950,23950,23950,23950,0
|
|
20250113,153500,8223891450,23950,23950,23950,23950,0
|
|
20250113,153400,8223891450,23950,23950,23950,23950,0
|
|
20250113,153300,8223891450,23950,23950,23950,23950,0
|
|
20250113,153200,8223891450,23950,23950,23950,23950,0
|
|
20250113,153100,8223891450,23950,23950,23950,23950,0
|
|
20250113,153000,8223891450,23950,23950,23950,23950,3970
|
|
20250113,152900,8128809950,23950,23950,23950,23950,0
|
|
20250113,152800,8128809950,23950,23950,23950,23950,0
|
|
20250113,152700,8128809950,23950,23950,23950,23950,0
|
|
20250113,152600,8128809950,23950,23950,23950,23950,0
|
|
20250113,152500,8128809950,23950,23950,23950,23950,0
|
|
20250113,152400,8128809950,23950,23950,23950,23950,0
|
|
20250113,152300,8128809950,23950,23950,23950,23950,0
|
|
20250113,152200,8128809950,23950,23950,23950,23950,0
|
|
20250113,152100,8128809950,23950,23950,23950,23950,0
|
|
20250113,152000,8128809950,23950,23950,23950,23950,0
|
|
20250113,151900,8128809950,23950,23850,23950,23850,4603
|
|
20250113,151800,8018830900,23900,23950,23950,23850,2491
|
|
20250113,151700,7959308000,23950,24000,24000,23950,938
|
|
20250113,151600,7936840250,23950,24000,24000,23950,898
|
|
20250113,151500,7915298350,23950,24000,24050,23950,171
|
|
20250113,151400,7911195700,24000,23900,24000,23850,2969
|
|
20250113,151300,7840111800,23900,23900,23950,23900,1065
|
|
20250113,151200,7814656800,23900,23800,23900,23800,420
|
|
20250113,151100,7804631000,23850,23850,23850,23800,290
|
|
20250113,151000,7797727750,23700,23800,23850,23700,2231
|
|
20250113,150900,7744768000,23800,23800,23800,23800,127
|
|
20250113,150800,7741745400,23850,23850,23900,23850,2238
|
|
20250113,150700,7688367500,23900,23950,23950,23900,258
|
|
20250113,150600,7682199800,23900,23950,23950,23900,89
|
|
20250113,150500,7680069200,23950,23850,23950,23850,690
|
|
20250113,150400,7663603700,23850,23950,23950,23850,580
|
|
20250113,150300,7649740600,23950,23950,24000,23950,872
|
|
20250113,150200,7628851550,23950,24050,24050,23950,113
|
|
20250113,150100,7626136100,24050,24100,24100,23950,1814
|
|
20250113,150000,7582516500,24050,24200,24200,24000,2352
|
|
20250113,145900,7525920700,24200,24150,24200,24150,723
|
|
20250113,145800,7508454250,24150,24150,24200,24100,482
|
|
20250113,145700,7496813950,24100,24100,24100,24100,280
|
|
20250113,145600,7490065950,24100,24000,24100,23950,1216
|
|
20250113,145500,7460836550,24000,23950,24000,23950,82
|
|
20250113,145400,7458869300,24000,23850,24000,23850,1202
|
|
20250113,145300,7430089650,23850,23850,23850,23850,13
|
|
20250113,145200,7429779600,23800,23950,23950,23800,452
|
|
20250113,145100,7418998650,23850,23900,23900,23850,620
|
|
20250113,145000,7404191650,23900,23900,23900,23850,105
|
|
20250113,144900,7401683150,23850,23900,23900,23850,178
|
|
20250113,144800,7397435750,23850,23950,23950,23850,1007
|
|
20250113,144700,7373383100,23950,23950,23950,23900,198
|
|
20250113,144600,7368641850,23950,23900,23950,23900,57
|
|
20250113,144500,7367277200,23900,23950,23950,23900,81
|
|
20250113,144400,7365339350,23950,23950,23950,23900,152
|
|
20250113,144300,7361703950,23950,23950,23950,23900,76
|
|
20250113,144200,7359885150,23950,23900,23950,23850,101
|
|
20250113,144100,7357471300,23900,23900,23900,23850,403
|
|
20250113,144000,7347841300,23900,23900,23900,23900,53
|
|
20250113,143900,7346574600,23900,23900,23900,23850,70
|
|
20250113,143800,7344902300,23900,23900,23900,23850,216
|
|
20250113,143700,7339744600,23900,23900,23900,23850,112
|
|
20250113,143600,7337069450,23900,23900,23900,23850,179
|
|
20250113,143500,7332799450,23850,23900,23900,23850,94
|
|
20250113,143400,7330553700,23900,23850,23900,23850,138
|
|
20250113,143300,7327257300,23850,23900,23900,23850,71
|
|
20250113,143200,7325561950,23850,23850,23850,23800,525
|
|
20250113,143100,7313041500,23900,23900,23900,23850,61
|
|
20250113,143000,7311583900,23850,23850,23900,23850,164
|
|
20250113,142900,7307672000,23900,23850,23900,23850,2001
|
|
20250113,142800,7259948100,23850,23900,23900,23850,394
|
|
20250113,142700,7250532250,23900,23850,23900,23850,119
|
|
20250113,142600,7247690200,23900,23900,23900,23850,125
|
|
20250113,142500,7244703950,23900,23850,23900,23850,227
|
|
20250113,142400,7239279250,23850,23900,23900,23850,100
|
|
20250113,142300,7236891650,23900,23900,23900,23900,79
|
|
20250113,142200,7235003550,23900,23900,23900,23850,113
|
|
20250113,142100,7232304400,23850,23800,23900,23800,209
|
|
20250113,142000,7227319600,23850,23850,23850,23800,305
|
|
20250113,141900,7220058650,23850,23850,23850,23850,1350
|
|
20250113,141800,7187861150,23900,23900,23900,23850,198
|
|
20250113,141700,7183130550,23900,23900,23900,23900,95
|
|
20250113,141600,7180860050,23850,23900,23900,23850,118
|
|
20250113,141500,7178040850,23900,23850,23900,23850,158
|
|
20250113,141400,7174271150,23850,23900,23900,23850,67
|
|
20250113,141300,7172671400,23900,23850,23900,23850,65
|
|
20250113,141200,7171118750,23900,23900,23900,23850,258
|
|
20250113,141100,7164953500,23900,23850,23900,23850,78
|
|
20250113,141000,7163090900,23900,23900,23900,23900,70
|
|
20250113,140900,7161417900,23900,23900,23900,23850,127
|
|
20250113,140800,7158384900,23900,23900,23900,23900,103
|
|
20250113,140700,7155923200,23900,23900,23900,23850,139
|
|
20250113,140600,7152602850,23900,23850,23900,23800,418
|
|
20250113,140500,7142626500,23850,23900,23900,23850,566
|
|
20250113,140400,7129126250,23900,23950,23950,23850,223
|
|
20250113,140300,7123790450,23950,23950,23950,23900,143
|
|
20250113,140200,7120367300,23950,23950,23950,23950,3
|
|
20250113,140100,7120295450,23950,23900,23950,23900,91
|
|
20250113,140000,7118116750,23900,23850,23900,23800,256
|
|
20250113,135900,7112009050,23850,23900,23900,23850,423
|
|
20250113,135800,7101920450,23900,23900,23900,23850,65
|
|
20250113,135700,7100367000,23900,23950,23950,23900,499
|
|
20250113,135600,7088434200,23950,23950,23950,23900,189
|
|
20250113,135500,7083913300,23900,23950,23950,23900,134
|
|
20250113,135400,7080705750,23950,23900,23950,23900,186
|
|
20250113,135300,7076257050,23900,23950,23950,23900,296
|
|
20250113,135200,7069168300,23950,23950,23950,23900,112
|
|
20250113,135100,7066488400,23950,23900,23950,23850,168
|
|
20250113,135000,7062472450,23950,23900,23950,23900,74
|
|
20250113,134900,7060701250,23850,23850,23850,23850,101
|
|
20250113,134800,7058292400,23850,23950,23950,23850,1105
|
|
20250113,134700,7031903050,23950,23950,23950,23950,167
|
|
20250113,134600,7027903400,23950,23950,23950,23900,152
|
|
20250113,134500,7024263950,23950,23950,23950,23950,72
|
|
20250113,134400,7022539550,23950,23950,23950,23900,204
|
|
20250113,134300,7017655350,23950,23950,23950,23950,110
|
|
20250113,134200,7015020850,23950,23950,23950,23900,158
|
|
20250113,134100,7011242750,23900,23900,23950,23900,1215
|
|
20250113,134000,6982204150,23950,23950,23950,23900,46
|
|
20250113,133900,6981103850,23950,23950,23950,23950,136
|
|
20250113,133800,6977846650,23900,23950,23950,23900,171
|
|
20250113,133700,6973752800,23950,23950,23950,23950,154
|
|
20250113,133600,6970064500,23900,23800,23900,23750,1904
|
|
20250113,133500,6924601200,23800,23750,23800,23750,128
|
|
20250113,133400,6921557600,23750,23750,23750,23700,48
|
|
20250113,133300,6920418600,23750,23800,23800,23750,492
|
|
20250113,133200,6908731650,23800,23750,23800,23750,176
|
|
20250113,133100,6904551550,23750,23750,23750,23700,26
|
|
20250113,133000,6903934800,23650,23650,23700,23600,3889
|
|
20250113,132900,6811985500,23650,23650,23650,23600,201
|
|
20250113,132800,6807239800,23650,23750,23800,23600,3001
|
|
20250113,132700,6736202250,23800,23800,23850,23800,385
|
|
20250113,132600,6727039150,23850,23800,23850,23800,74
|
|
20250113,132500,6725274500,23800,23800,23800,23750,107
|
|
20250113,132400,6722729400,23800,23900,23900,23800,1623
|
|
20250113,132300,6684052700,23900,23850,23900,23800,1430
|
|
20250113,132200,6649985550,23800,23800,23850,23800,450
|
|
20250113,132100,6639271300,23800,23800,23800,23750,42
|
|
20250113,132000,6638273650,23750,23800,23900,23750,634
|
|
20250113,131900,6623196100,23800,23850,23850,23800,1259
|
|
20250113,131800,6593206600,23800,23850,23850,23800,275
|
|
20250113,131700,6586649500,23850,23900,23900,23850,69
|
|
20250113,131600,6585003250,23900,23900,23900,23900,3
|
|
20250113,131500,6584931550,23850,23900,23900,23850,82
|
|
20250113,131400,6582974000,23900,23800,23900,23800,221
|
|
20250113,131300,6577704500,23850,23850,23850,23800,9
|
|
20250113,131200,6577490100,23850,23850,23850,23800,118
|
|
20250113,131100,6574679750,23800,23800,23850,23800,289
|
|
20250113,131000,6567801100,23850,23800,23850,23800,45
|
|
20250113,130900,6566729400,23800,23900,23900,23800,363
|
|
20250113,130800,6558071900,23900,23900,23950,23900,253
|
|
20250113,130700,6552025150,23950,23950,23950,23950,5
|
|
20250113,130600,6551905400,23900,23900,23950,23900,549
|
|
20250113,130500,6538784150,23950,23950,23950,23900,1092
|
|
20250113,130400,6512679400,23950,24000,24000,23950,675
|
|
20250113,130300,6496507650,24000,23950,24000,23950,202
|
|
20250113,130200,6491669650,24000,24000,24000,23950,2430
|
|
20250113,130100,6433351250,24050,24050,24050,24050,13
|
|
20250113,130000,6433038600,24000,24000,24050,24000,354
|
|
20250113,125900,6424527000,24050,24000,24050,24000,33
|
|
20250113,125800,6423733600,24000,24000,24050,24000,145
|
|
20250113,125700,6420250150,24050,24050,24050,24050,53
|
|
20250113,125600,6418975500,24000,24000,24050,24000,82
|
|
20250113,125500,6417007000,24000,24050,24050,24000,379
|
|
20250113,125400,6407893400,24000,24000,24050,23950,2040
|
|
20250113,125300,6358933000,24050,24050,24050,24000,204
|
|
20250113,125200,6354030600,24050,24100,24100,24050,540
|
|
20250113,125100,6341022700,24050,24050,24100,24050,223
|
|
20250113,125000,6335657750,24100,24100,24100,24050,1200
|
|
20250113,124900,6306776750,24150,24200,24250,24150,1726
|
|
20250113,124800,6265021300,24200,24250,24250,24200,480
|
|
20250113,124700,6253399100,24250,24200,24250,24200,669
|
|
20250113,124600,6237181400,24250,24200,24250,24200,30
|
|
20250113,124500,6236455200,24200,24250,24250,24200,668
|
|
20250113,124400,6220258350,24200,24200,24200,24150,796
|
|
20250113,124300,6200995250,24200,24100,24200,24050,2711
|
|
20250113,124200,6135533950,24100,24100,24100,24050,197
|
|
20250113,124100,6130786450,24100,24050,24100,24050,106
|
|
20250113,124000,6128232900,24100,24050,24100,24000,545
|
|
20250113,123900,6115112600,24000,24050,24050,24000,68
|
|
20250113,123800,6113479650,24050,24050,24050,24000,203
|
|
20250113,123700,6108597600,24000,24000,24050,24000,210
|
|
20250113,123600,6103557450,24000,23950,24000,23950,581
|
|
20250113,123500,6089615300,24000,24000,24050,24000,205
|
|
20250113,123400,6084689350,24000,23950,24000,23950,153
|
|
20250113,123300,6081022850,24000,24050,24050,24000,936
|
|
20250113,123200,6058558350,24000,24050,24050,24000,978
|
|
20250113,123100,6035053900,24100,24050,24150,24050,209
|
|
20250113,123000,6030010150,24100,24100,24150,24100,539
|
|
20250113,122900,6017019750,24150,24150,24150,24150,5
|
|
20250113,122800,6016899000,24150,24150,24150,24100,440
|
|
20250113,122700,6006284900,24150,24100,24150,24100,630
|
|
20250113,122600,5991101800,24100,24100,24100,24050,121
|
|
20250113,122500,5988191500,24050,24100,24100,24050,143
|
|
20250113,122400,5984751300,24100,24100,24100,24050,243
|
|
20250113,122300,5978896550,24100,24100,24100,24050,530
|
|
20250113,122200,5966123650,24100,24050,24100,24050,142
|
|
20250113,122100,5962708200,24100,24100,24150,24100,1087
|
|
20250113,122000,5936502400,24100,24100,24100,24050,63
|
|
20250113,121900,5934985450,24100,24100,24100,24100,667
|
|
20250113,121800,5918910750,24100,24150,24150,24050,839
|
|
20250113,121700,5898691700,24150,24100,24150,24100,410
|
|
20250113,121600,5888791700,24100,24150,24150,24100,353
|
|
20250113,121500,5880268800,24150,24150,24150,24100,57
|
|
20250113,121400,5878893650,24100,24150,24150,24100,336
|
|
20250113,121300,5870780150,24100,24150,24150,24100,135
|
|
20250113,121200,5867525450,24150,24100,24150,24050,467
|
|
20250113,121100,5856273050,24100,24050,24100,24050,20
|
|
20250113,121000,5855791850,24050,24100,24100,24050,437
|
|
20250113,120900,5845271050,24100,24050,24100,24050,30
|
|
20250113,120800,5844549400,24100,24000,24100,24000,111
|
|
20250113,120700,5841877400,24050,24050,24100,24050,257
|
|
20250113,120600,5835685350,24000,24050,24050,24000,277
|
|
20250113,120500,5829033950,24050,24100,24100,24050,170
|
|
20250113,120400,5824945300,24100,24100,24100,24100,267
|
|
20250113,120300,5818510600,24100,24100,24100,24050,246
|
|
20250113,120200,5812583250,24100,24100,24100,24100,9
|
|
20250113,120100,5812366350,24050,24100,24100,24050,76
|
|
20250113,120000,5810538050,24100,24100,24100,24050,351
|
|
20250113,115900,5802082750,24100,24100,24100,24050,85
|
|
20250113,115800,5800036350,24050,24100,24100,24050,97
|
|
20250113,115700,5797699650,24100,24050,24100,24050,98
|
|
20250113,115600,5795340650,24100,24100,24100,24050,358
|
|
20250113,115500,5786717400,24100,24050,24100,24050,234
|
|
20250113,115400,5781083850,24100,24050,24100,24050,417
|
|
20250113,115300,5771053050,24100,24050,24100,24050,468
|
|
20250113,115200,5759786450,24050,24100,24100,24000,90
|
|
20250113,115100,5757622300,24050,24100,24100,24050,576
|
|
20250113,115000,5743765400,24100,24100,24100,24050,95
|
|
20250113,114900,5741477100,24100,24050,24100,24050,838
|
|
20250113,114800,5721308650,24050,24050,24050,24000,363
|
|
20250113,114700,5712580000,24050,24050,24050,24050,121
|
|
20250113,114600,5709669950,24050,24000,24050,24000,429
|
|
20250113,114500,5699367300,23950,23950,24000,23950,1265
|
|
20250113,114400,5669067900,24000,24050,24050,23950,993
|
|
20250113,114300,5645228950,24050,24050,24050,24050,66
|
|
20250113,114200,5643641650,24050,24050,24050,24000,954
|
|
20250113,114100,5620707000,24050,24050,24050,24050,105
|
|
20250113,114000,5618181750,24050,24000,24050,23900,914
|
|
20250113,113900,5596245000,24000,23950,24000,23900,394
|
|
20250113,113800,5586800450,23950,24000,24000,23900,74
|
|
20250113,113700,5585028100,24000,24000,24000,23950,181
|
|
20250113,113600,5580689100,24000,23950,24000,23950,109
|
|
20250113,113500,5578075300,23950,23950,24050,23900,1818
|
|
20250113,113400,5534470650,23900,23950,23950,23900,133
|
|
20250113,113300,5531288450,23950,23900,23950,23900,282
|
|
20250113,113200,5524539050,23950,23900,23950,23850,292
|
|
20250113,113100,5517552700,23900,23900,23950,23850,283
|
|
20250113,113000,5510789850,23900,23900,23900,23850,368
|
|
20250113,112900,5501994700,23900,23900,23900,23850,210
|
|
20250113,112800,5496976700,23900,23900,23900,23900,327
|
|
20250113,112700,5489161400,23900,23900,23900,23850,37
|
|
20250113,112600,5488278450,23900,23900,23900,23900,101
|
|
20250113,112500,5485864550,23900,23900,23900,23850,299
|
|
20250113,112400,5478719550,23900,23850,23900,23850,225
|
|
20250113,112300,5473342950,23850,23900,23900,23850,518
|
|
20250113,112200,5460985700,23900,23900,23900,23850,340
|
|
20250113,112100,5452859800,23900,23850,23900,23850,515
|
|
20250113,112000,5440563850,23800,23800,23800,23800,94
|
|
20250113,111900,5438326650,23800,23800,23800,23750,415
|
|
20250113,111800,5428450850,23800,23750,23800,23700,957
|
|
20250113,111700,5405699650,23800,23750,23850,23700,299
|
|
20250113,111600,5398593000,23750,23850,23900,23750,564
|
|
20250113,111500,5385188350,23900,23850,23900,23800,120
|
|
20250113,111400,5382327250,23850,23850,23900,23850,287
|
|
20250113,111300,5375476700,23850,23900,23900,23850,129
|
|
20250113,111200,5372398000,23850,23700,23850,23700,474
|
|
20250113,111100,5361128650,23700,23750,23750,23700,340
|
|
20250113,111000,5353054150,23750,23700,23750,23700,1089
|
|
20250113,110900,5327241500,23700,23700,23700,23650,158
|
|
20250113,110800,5323497250,23700,23700,23700,23700,74
|
|
20250113,110700,5321743450,23650,23650,23700,23650,354
|
|
20250113,110600,5313358600,23700,23700,23700,23650,82
|
|
20250113,110500,5311415500,23700,23650,23700,23650,272
|
|
20250113,110400,5304979850,23650,23650,23700,23650,765
|
|
20250113,110300,5286885100,23650,23650,23650,23600,106
|
|
20250113,110200,5284383350,23650,23650,23650,23650,86
|
|
20250113,110100,5282349450,23650,23700,23700,23600,776
|
|
20250113,110000,5264000100,23700,23700,23700,23650,632
|
|
20250113,105900,5249042250,23700,23700,23700,23700,67
|
|
20250113,105800,5247454350,23700,23700,23750,23650,300
|
|
20250113,105700,5240351200,23700,23700,23750,23650,239
|
|
20250113,105600,5234676950,23650,23700,23700,23650,437
|
|
20250113,105500,5224324750,23700,23650,23750,23650,184
|
|
20250113,105400,5219961600,23700,23750,23750,23700,313
|
|
20250113,105300,5212541400,23700,23650,23700,23650,1773
|
|
20250113,105200,5170525650,23650,23750,23750,23650,176
|
|
20250113,105100,5166360450,23750,23750,23750,23650,127
|
|
20250113,105000,5163345850,23750,23800,23900,23750,321
|
|
20250113,104900,5155691750,23800,23800,23800,23750,355
|
|
20250113,104800,5147247350,23800,23900,23900,23800,2813
|
|
20250113,104700,5080284350,23900,23600,23900,23600,2963
|
|
20250113,104600,5009877350,23600,23600,23700,23600,358
|
|
20250113,104500,5001420500,23550,23500,23550,23500,289
|
|
20250113,104400,4994620600,23500,23550,23550,23500,392
|
|
20250113,104300,4985406050,23550,23500,23600,23500,424
|
|
20250113,104200,4975424950,23500,23550,23600,23500,255
|
|
20250113,104100,4969427700,23550,23600,23600,23500,141
|
|
20250113,104000,4966106350,23600,23600,23600,23550,160
|
|
20250113,103900,4962335400,23550,23550,23650,23550,687
|
|
20250113,103800,4946132350,23550,23650,23650,23550,97
|
|
20250113,103700,4943845400,23600,23700,23700,23550,158
|
|
20250113,103600,4940114200,23700,23550,23700,23550,439
|
|
20250113,103500,4929751450,23550,23500,23550,23500,866
|
|
20250113,103400,4909399100,23500,23450,23500,23450,122
|
|
20250113,103300,4906532350,23500,23500,23500,23450,13
|
|
20250113,103200,4906226950,23500,23500,23500,23500,477
|
|
20250113,103100,4895017450,23500,23450,23500,23400,96
|
|
20250113,103000,4892763000,23500,23500,23500,23400,2429
|
|
20250113,102900,4835878300,23450,23500,23600,23450,299
|
|
20250113,102800,4828845850,23500,23500,23500,23350,4972
|
|
20250113,102700,4712355300,23500,23550,23550,23500,3540
|
|
20250113,102600,4629132450,23550,23550,23550,23500,180
|
|
20250113,102500,4624897800,23500,23500,23550,23500,837
|
|
20250113,102400,4605207950,23550,23550,23600,23550,1484
|
|
20250113,102300,4570251000,23600,23600,23600,23550,538
|
|
20250113,102200,4557563900,23600,23600,23600,23550,474
|
|
20250113,102100,4546389700,23550,23550,23600,23550,265
|
|
20250113,102000,4540145200,23550,23550,23600,23550,392
|
|
20250113,101900,4530908250,23600,23600,23650,23550,1798
|
|
20250113,101800,4488475800,23650,23600,23650,23550,902
|
|
20250113,101700,4467184150,23550,23550,23550,23500,5356
|
|
20250113,101600,4341054850,23500,23500,23550,23500,601
|
|
20250113,101500,4326927000,23550,23550,23550,23500,366
|
|
20250113,101400,4318313050,23500,23550,23550,23500,1259
|
|
20250113,101300,4288689550,23500,23550,23550,23500,905
|
|
20250113,101200,4267414900,23550,23500,23550,23450,8585
|
|
20250113,101100,4065792200,23500,23650,23650,23500,4197
|
|
20250113,101000,3966945250,23650,23600,23650,23600,456
|
|
20250113,100900,3956174600,23650,23650,23650,23600,625
|
|
20250113,100800,3941417700,23600,23650,23650,23600,1035
|
|
20250113,100700,3916954950,23600,23600,23650,23600,4131
|
|
20250113,100600,3819437300,23600,23600,23650,23600,309
|
|
20250113,100500,3812141300,23600,23650,23650,23600,836
|
|
20250113,100400,3792403850,23650,23650,23650,23600,385
|
|
20250113,100300,3783303550,23650,23650,23650,23600,255
|
|
20250113,100200,3777282350,23650,23600,23650,23600,208
|
|
20250113,100100,3772369050,23650,23650,23700,23600,1889
|
|
20250113,100000,3727689100,23700,23700,23700,23650,300
|
|
20250113,095900,3720591600,23700,23750,23750,23700,1080
|
|
20250113,095800,3694992200,23750,23800,23800,23750,1094
|
|
20250113,095700,3669006900,23800,23800,23800,23750,584
|
|
20250113,095600,3655123700,23800,23800,23800,23750,1152
|
|
20250113,095500,3627758050,23800,23800,23800,23750,752
|
|
20250113,095400,3609888700,23800,23750,23800,23750,470
|
|
20250113,095300,3598712350,23750,23750,23800,23750,580
|
|
20250113,095200,3584929650,23750,23750,23800,23750,349
|
|
20250113,095100,3576635350,23800,23750,23800,23700,463
|
|
20250113,095000,3565639850,23750,23850,23850,23750,1355
|
|
20250113,094900,3533396400,23850,23850,23850,23800,761
|
|
20250113,094800,3515265150,23850,23950,23950,23850,1363
|
|
20250113,094700,3482706300,23950,23950,24000,23900,2342
|
|
20250113,094600,3426617500,23950,23900,23950,23800,1709
|
|
20250113,094500,3385817450,23900,23850,23900,23800,1074
|
|
20250113,094400,3360192200,23800,23800,23800,23750,1004
|
|
20250113,094300,3336341500,23800,23800,23850,23750,996
|
|
20250113,094200,3312645650,23800,23800,23850,23750,704
|
|
20250113,094100,3295889650,23800,23800,23800,23700,648
|
|
20250113,094000,3280498150,23800,23900,23900,23750,3223
|
|
20250113,093900,3203780700,23850,23900,23950,23850,1074
|
|
20250113,093800,3178127600,23900,23800,23900,23800,473
|
|
20250113,093700,3166846100,23850,23800,23850,23800,489
|
|
20250113,093600,3155195850,23800,23900,23900,23800,870
|
|
20250113,093500,3134447050,23850,23900,23950,23850,1112
|
|
20250113,093400,3107882100,23900,23900,23950,23900,1276
|
|
20250113,093300,3077358200,23900,23850,23900,23800,866
|
|
20250113,093200,3056696000,23800,23900,23900,23800,938
|
|
20250113,093100,3034323900,23900,23900,23950,23850,1364
|
|
20250113,093000,3001711150,23900,23800,23900,23800,1053
|
|
20250113,092900,2976568900,23850,23750,23900,23750,1342
|
|
20250113,092800,2944593150,23800,23800,23800,23750,951
|
|
20250113,092700,2921965700,23800,23750,23800,23700,717
|
|
20250113,092600,2904936950,23800,23700,23800,23650,714
|
|
20250113,092500,2887980550,23750,23650,23900,23650,1776
|
|
20250113,092400,2845748450,23600,23550,23700,23500,2179
|
|
20250113,092300,2794399750,23550,23700,23700,23500,4399
|
|
20250113,092200,2690756600,23650,23750,23750,23600,3444
|
|
20250113,092100,2609171550,23750,23750,23900,23750,1773
|
|
20250113,092000,2566976350,23750,23800,23850,23700,1575
|
|
20250113,091900,2529518700,23800,23800,23950,23750,4922
|
|
20250113,091800,2412112450,23800,23650,23800,23600,2548
|
|
20250113,091700,2351728050,23650,23550,23650,23550,1078
|
|
20250113,091600,2326312950,23500,23500,23550,23500,2295
|
|
20250113,091500,2272379350,23450,23500,23500,23450,1002
|
|
20250113,091400,2248861500,23500,23500,23500,23500,597
|
|
20250113,091300,2234832000,23500,23450,23500,23450,1880
|
|
20250113,091200,2190689600,23450,23400,23450,23300,989
|
|
20250113,091100,2167550000,23350,23400,23400,23350,693
|
|
20250113,091000,2151354450,23400,23350,23450,23250,1721
|
|
20250113,090900,2111176950,23250,23250,23250,23150,3491
|
|
20250113,090800,2030112950,23200,23450,23500,23200,5917
|
|
20250113,090700,1892073800,23500,23500,23500,23400,3119
|
|
20250113,090600,1818959700,23500,23400,23600,23400,4798
|
|
20250113,090500,1706273900,23400,23400,23450,23350,4509
|
|
20250113,090400,1600825500,23350,22950,23400,22950,8558
|
|
20250113,090300,1402090050,23000,23000,23250,22900,19668
|
|
20250113,090200,948871800,22950,23850,23850,22850,25197
|
|
20250113,090100,360252050,23900,24050,24100,23850,8291
|
|
20250113,090000,161175350,24100,24250,24300,24100,6464
|