628 lines
35 KiB
CSV
628 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,192500,231332474200,45150,45150,45150,45150,124779
|
|
20250113,192400,231332474200,45150,45150,45150,45150,0
|
|
20250113,192300,231332474200,45150,45150,45150,45150,0
|
|
20250113,192200,231332474200,45150,45150,45150,45150,0
|
|
20250113,192100,231332474200,45150,45150,45150,45150,0
|
|
20250113,192000,231332474200,45150,45150,45150,45150,0
|
|
20250113,191900,231332474200,45150,45150,45150,45150,0
|
|
20250113,191800,231332474200,45150,45150,45150,45150,0
|
|
20250113,191700,231332474200,45150,45150,45150,45150,0
|
|
20250113,191600,231332474200,45150,45150,45150,45150,0
|
|
20250113,191500,231332474200,45150,45150,45150,45150,0
|
|
20250113,191400,231332474200,45150,45150,45150,45150,0
|
|
20250113,191300,231332474200,45150,45150,45150,45150,0
|
|
20250113,191200,231332474200,45150,45150,45150,45150,0
|
|
20250113,191100,231332474200,45150,45150,45150,45150,0
|
|
20250113,191000,231332474200,45150,45150,45150,45150,0
|
|
20250113,190900,231332474200,45150,45150,45150,45150,0
|
|
20250113,190800,231332474200,45150,45150,45150,45150,0
|
|
20250113,190700,231332474200,45150,45150,45150,45150,0
|
|
20250113,190600,231332474200,45150,45150,45150,45150,0
|
|
20250113,190500,231332474200,45150,45150,45150,45150,0
|
|
20250113,190400,231332474200,45150,45150,45150,45150,0
|
|
20250113,190300,231332474200,45150,45150,45150,45150,0
|
|
20250113,190200,231332474200,45150,45150,45150,45150,0
|
|
20250113,190100,231332474200,45150,45150,45150,45150,0
|
|
20250113,190000,231332474200,45150,45150,45150,45150,0
|
|
20250113,185900,231332474200,45150,45150,45150,45150,0
|
|
20250113,185800,231332474200,45150,45150,45150,45150,0
|
|
20250113,185700,231332474200,45150,45150,45150,45150,0
|
|
20250113,185600,231332474200,45150,45150,45150,45150,0
|
|
20250113,185500,231332474200,45150,45150,45150,45150,124779
|
|
20250113,185400,231332474200,45150,45150,45150,45150,0
|
|
20250113,185300,231332474200,45150,45150,45150,45150,0
|
|
20250113,185200,231332474200,45150,45150,45150,45150,0
|
|
20250113,185100,231332474200,45150,45150,45150,45150,0
|
|
20250113,185000,231332474200,45150,45150,45150,45150,0
|
|
20250113,184900,231332474200,45150,45150,45150,45150,0
|
|
20250113,184800,231332474200,45150,45150,45150,45150,0
|
|
20250113,184700,231332474200,45150,45150,45150,45150,0
|
|
20250113,184600,231332474200,45150,45150,45150,45150,0
|
|
20250113,184500,231332474200,45150,45150,45150,45150,0
|
|
20250113,184400,231332474200,45150,45150,45150,45150,0
|
|
20250113,184300,231332474200,45150,45150,45150,45150,0
|
|
20250113,184200,231332474200,45150,45150,45150,45150,0
|
|
20250113,184100,231332474200,45150,45150,45150,45150,0
|
|
20250113,184000,231332474200,45150,45150,45150,45150,0
|
|
20250113,183900,231332474200,45150,45150,45150,45150,0
|
|
20250113,183800,231332474200,45150,45150,45150,45150,0
|
|
20250113,183700,231332474200,45150,45150,45150,45150,0
|
|
20250113,183600,231332474200,45150,45150,45150,45150,0
|
|
20250113,183500,231332474200,45150,45150,45150,45150,0
|
|
20250113,183400,231332474200,45150,45150,45150,45150,0
|
|
20250113,183300,231332474200,45150,45150,45150,45150,0
|
|
20250113,183200,231332474200,45150,45150,45150,45150,0
|
|
20250113,183100,231332474200,45150,45150,45150,45150,0
|
|
20250113,183000,231332474200,45150,45150,45150,45150,0
|
|
20250113,182900,231332474200,45150,45150,45150,45150,0
|
|
20250113,182800,231332474200,45150,45150,45150,45150,0
|
|
20250113,182700,231332474200,45150,45150,45150,45150,0
|
|
20250113,182600,231332474200,45150,45150,45150,45150,0
|
|
20250113,182500,231332474200,45150,45150,45150,45150,124779
|
|
20250113,182400,231332474200,45150,45150,45150,45150,0
|
|
20250113,182300,231332474200,45150,45150,45150,45150,0
|
|
20250113,182200,231332474200,45150,45150,45150,45150,0
|
|
20250113,182100,231332474200,45150,45150,45150,45150,0
|
|
20250113,182000,231332474200,45150,45150,45150,45150,0
|
|
20250113,181900,231332474200,45150,45150,45150,45150,0
|
|
20250113,181800,231332474200,45150,45150,45150,45150,0
|
|
20250113,181700,231332474200,45150,45150,45150,45150,0
|
|
20250113,181600,231332474200,45150,45150,45150,45150,0
|
|
20250113,181500,231332474200,45150,45150,45150,45150,0
|
|
20250113,181400,231332474200,45150,45150,45150,45150,0
|
|
20250113,181300,231332474200,45150,45150,45150,45150,0
|
|
20250113,181200,231332474200,45150,45150,45150,45150,0
|
|
20250113,181100,231332474200,45150,45150,45150,45150,0
|
|
20250113,181000,231332474200,45150,45150,45150,45150,0
|
|
20250113,180900,231332474200,45150,45150,45150,45150,0
|
|
20250113,180800,231332474200,45150,45150,45150,45150,0
|
|
20250113,180700,231332474200,45150,45150,45150,45150,0
|
|
20250113,180600,231332474200,45150,45150,45150,45150,0
|
|
20250113,180500,231332474200,45150,45150,45150,45150,0
|
|
20250113,180400,231332474200,45150,45150,45150,45150,0
|
|
20250113,180300,231332474200,45150,45150,45150,45150,0
|
|
20250113,180200,231332474200,45150,45150,45150,45150,0
|
|
20250113,180100,231332474200,45150,45150,45150,45150,0
|
|
20250113,180000,231332474200,45150,45150,45150,45150,0
|
|
20250113,175900,231332474200,45150,45150,45150,45150,0
|
|
20250113,175800,231332474200,45150,45150,45150,45150,0
|
|
20250113,175700,231332474200,45150,45150,45150,45150,0
|
|
20250113,175600,231332474200,45150,45150,45150,45150,0
|
|
20250113,175500,231332474200,45150,45150,45150,45150,124779
|
|
20250113,175400,231332474200,45150,45150,45150,45150,0
|
|
20250113,175300,231332474200,45150,45150,45150,45150,0
|
|
20250113,175200,231332474200,45150,45150,45150,45150,0
|
|
20250113,175100,231332474200,45150,45150,45150,45150,0
|
|
20250113,175000,231332474200,45150,45150,45150,45150,0
|
|
20250113,174900,231332474200,45150,45150,45150,45150,0
|
|
20250113,174800,231332474200,45150,45150,45150,45150,0
|
|
20250113,174700,231332474200,45150,45150,45150,45150,0
|
|
20250113,174600,231332474200,45150,45150,45150,45150,0
|
|
20250113,174500,231332474200,45150,45150,45150,45150,0
|
|
20250113,174400,231332474200,45150,45150,45150,45150,0
|
|
20250113,174300,231332474200,45150,45150,45150,45150,0
|
|
20250113,174200,231332474200,45150,45150,45150,45150,0
|
|
20250113,174100,231332474200,45150,45150,45150,45150,0
|
|
20250113,174000,231332474200,45150,45150,45150,45150,0
|
|
20250113,173900,231332474200,45150,45150,45150,45150,0
|
|
20250113,173800,231332474200,45150,45150,45150,45150,0
|
|
20250113,173700,231332474200,45150,45150,45150,45150,0
|
|
20250113,173600,231332474200,45150,45150,45150,45150,0
|
|
20250113,173500,231332474200,45150,45150,45150,45150,0
|
|
20250113,173400,231332474200,45150,45150,45150,45150,0
|
|
20250113,173300,231332474200,45150,45150,45150,45150,0
|
|
20250113,173200,231332474200,45150,45150,45150,45150,0
|
|
20250113,173100,231332474200,45150,45150,45150,45150,0
|
|
20250113,173000,231332474200,45150,45150,45150,45150,0
|
|
20250113,172900,231332474200,45150,45150,45150,45150,0
|
|
20250113,172800,231332474200,45150,45150,45150,45150,0
|
|
20250113,172700,231332474200,45150,45150,45150,45150,0
|
|
20250113,172600,231332474200,45150,45150,45150,45150,0
|
|
20250113,172500,231332474200,45150,45150,45150,45150,124779
|
|
20250113,172400,231332474200,45150,45150,45150,45150,0
|
|
20250113,172300,231332474200,45150,45150,45150,45150,0
|
|
20250113,172200,231332474200,45150,45150,45150,45150,0
|
|
20250113,172100,231332474200,45150,45150,45150,45150,0
|
|
20250113,172000,231332474200,45150,45150,45150,45150,0
|
|
20250113,171900,231332474200,45150,45150,45150,45150,0
|
|
20250113,171800,231332474200,45150,45150,45150,45150,0
|
|
20250113,171700,231332474200,45150,45150,45150,45150,0
|
|
20250113,171600,231332474200,45150,45150,45150,45150,0
|
|
20250113,171500,231332474200,45150,45150,45150,45150,0
|
|
20250113,171400,231332474200,45150,45150,45150,45150,0
|
|
20250113,171300,231332474200,45150,45150,45150,45150,0
|
|
20250113,171200,231332474200,45150,45150,45150,45150,0
|
|
20250113,171100,231332474200,45150,45150,45150,45150,0
|
|
20250113,171000,231332474200,45150,45150,45150,45150,0
|
|
20250113,170900,231332474200,45150,45150,45150,45150,0
|
|
20250113,170800,231332474200,45150,45150,45150,45150,0
|
|
20250113,170700,231332474200,45150,45150,45150,45150,0
|
|
20250113,170600,231332474200,45150,45150,45150,45150,0
|
|
20250113,170500,231332474200,45150,45150,45150,45150,0
|
|
20250113,170400,231332474200,45150,45150,45150,45150,0
|
|
20250113,170300,231332474200,45150,45150,45150,45150,0
|
|
20250113,170200,231332474200,45150,45150,45150,45150,0
|
|
20250113,170100,231332474200,45150,45150,45150,45150,0
|
|
20250113,170000,231332474200,45150,45150,45150,45150,0
|
|
20250113,165900,231332474200,45150,45150,45150,45150,0
|
|
20250113,165800,231332474200,45150,45150,45150,45150,0
|
|
20250113,165700,231332474200,45150,45150,45150,45150,0
|
|
20250113,165600,231332474200,45150,45150,45150,45150,0
|
|
20250113,165500,231332474200,45150,45150,45150,45150,124779
|
|
20250113,165400,231332474200,45150,45150,45150,45150,0
|
|
20250113,165300,231332474200,45150,45150,45150,45150,0
|
|
20250113,165200,231332474200,45150,45150,45150,45150,0
|
|
20250113,165100,231332474200,45150,45150,45150,45150,0
|
|
20250113,165000,231332474200,45150,45150,45150,45150,0
|
|
20250113,164900,231332474200,45150,45150,45150,45150,0
|
|
20250113,164800,231332474200,45150,45150,45150,45150,0
|
|
20250113,164700,231332474200,45150,45150,45150,45150,0
|
|
20250113,164600,231332474200,45150,45150,45150,45150,0
|
|
20250113,164500,231332474200,45150,45150,45150,45150,0
|
|
20250113,164400,231332474200,45150,45150,45150,45150,0
|
|
20250113,164300,231332474200,45150,45150,45150,45150,0
|
|
20250113,164200,231332474200,45150,45150,45150,45150,0
|
|
20250113,164100,231332474200,45150,45150,45150,45150,0
|
|
20250113,164000,231332474200,45150,45150,45150,45150,0
|
|
20250113,163900,231332474200,45150,45150,45150,45150,0
|
|
20250113,163800,231332474200,45150,45150,45150,45150,0
|
|
20250113,163700,231332474200,45150,45150,45150,45150,0
|
|
20250113,163600,231332474200,45150,45150,45150,45150,0
|
|
20250113,163500,231332474200,45150,45150,45150,45150,0
|
|
20250113,163400,231332474200,45150,45150,45150,45150,0
|
|
20250113,163300,231332474200,45150,45150,45150,45150,0
|
|
20250113,163200,231332474200,45150,45150,45150,45150,0
|
|
20250113,163100,231332474200,45150,45150,45150,45150,0
|
|
20250113,163000,231332474200,45150,45150,45150,45150,0
|
|
20250113,162900,231332474200,45150,45150,45150,45150,0
|
|
20250113,162800,231332474200,45150,45150,45150,45150,0
|
|
20250113,162700,231332474200,45150,45150,45150,45150,0
|
|
20250113,162600,231332474200,45150,45150,45150,45150,0
|
|
20250113,162500,231332474200,45150,45150,45150,45150,124779
|
|
20250113,162400,231332474200,45150,45150,45150,45150,0
|
|
20250113,162300,231332474200,45150,45150,45150,45150,0
|
|
20250113,162200,231332474200,45150,45150,45150,45150,0
|
|
20250113,162100,231332474200,45150,45150,45150,45150,0
|
|
20250113,162000,231332474200,45150,45150,45150,45150,0
|
|
20250113,161900,231332474200,45150,45150,45150,45150,0
|
|
20250113,161800,231332474200,45150,45150,45150,45150,0
|
|
20250113,161700,231332474200,45150,45150,45150,45150,0
|
|
20250113,161600,231332474200,45150,45150,45150,45150,0
|
|
20250113,161500,231332474200,45150,45150,45150,45150,0
|
|
20250113,161400,231332474200,45150,45150,45150,45150,0
|
|
20250113,161300,231332474200,45150,45150,45150,45150,0
|
|
20250113,161200,231332474200,45150,45150,45150,45150,0
|
|
20250113,161100,231332474200,45150,45150,45150,45150,0
|
|
20250113,161000,231332474200,45150,45150,45150,45150,0
|
|
20250113,160900,231332474200,45150,45150,45150,45150,0
|
|
20250113,160800,231332474200,45150,45150,45150,45150,0
|
|
20250113,160700,231332474200,45150,45150,45150,45150,0
|
|
20250113,160600,231332474200,45150,45150,45150,45150,0
|
|
20250113,160500,231332474200,45150,45150,45150,45150,0
|
|
20250113,160400,231332474200,45150,45150,45150,45150,0
|
|
20250113,160300,231332474200,45150,45150,45150,45150,0
|
|
20250113,160200,231332474200,45150,45150,45150,45150,0
|
|
20250113,160100,231332474200,45150,45150,45150,45150,0
|
|
20250113,160000,231332474200,45150,45150,45150,45150,0
|
|
20250113,155900,231332474200,45150,45150,45150,45150,0
|
|
20250113,155800,231332474200,45150,45150,45150,45150,0
|
|
20250113,155700,231332474200,45150,45150,45150,45150,0
|
|
20250113,155600,231332474200,45150,45150,45150,45150,0
|
|
20250113,155500,231332474200,45150,45150,45150,45150,124779
|
|
20250113,155400,231332474200,45150,45150,45150,45150,0
|
|
20250113,155300,231332474200,45150,45150,45150,45150,0
|
|
20250113,155200,231332474200,45150,45150,45150,45150,0
|
|
20250113,155100,231332474200,45150,45150,45150,45150,0
|
|
20250113,155000,231332474200,45150,45150,45150,45150,0
|
|
20250113,154900,231332474200,45150,45150,45150,45150,0
|
|
20250113,154800,231332474200,45150,45150,45150,45150,0
|
|
20250113,154700,231332474200,45150,45150,45150,45150,0
|
|
20250113,154600,231332474200,45150,45150,45150,45150,0
|
|
20250113,154500,231332474200,45150,45150,45150,45150,0
|
|
20250113,154400,231332474200,45150,45150,45150,45150,0
|
|
20250113,154300,231332474200,45150,45150,45150,45150,0
|
|
20250113,154200,231332474200,45150,45150,45150,45150,0
|
|
20250113,154100,231332474200,45150,45150,45150,45150,0
|
|
20250113,154000,231332474200,45150,45150,45150,45150,0
|
|
20250113,153900,231332474200,45150,45150,45150,45150,0
|
|
20250113,153800,231332474200,45150,45150,45150,45150,0
|
|
20250113,153700,231332474200,45150,45150,45150,45150,0
|
|
20250113,153600,231332474200,45150,45150,45150,45150,0
|
|
20250113,153500,231332474200,45150,45150,45150,45150,0
|
|
20250113,153400,231332474200,45150,45150,45150,45150,0
|
|
20250113,153300,231332474200,45150,45150,45150,45150,0
|
|
20250113,153200,231332474200,45150,45150,45150,45150,0
|
|
20250113,153100,231332474200,45150,45150,45150,45150,0
|
|
20250113,153000,231332474200,45150,45150,45150,45150,124779
|
|
20250113,152900,225698702350,45150,45150,45150,45150,0
|
|
20250113,152800,225698702350,45150,45150,45150,45150,0
|
|
20250113,152700,225698702350,45150,45150,45150,45150,0
|
|
20250113,152600,225698702350,45150,45150,45150,45150,0
|
|
20250113,152500,225698702350,45150,45150,45150,45150,0
|
|
20250113,152400,225698702350,45150,45150,45150,45150,0
|
|
20250113,152300,225698702350,45150,45150,45150,45150,0
|
|
20250113,152200,225698702350,45150,45150,45150,45150,0
|
|
20250113,152100,225698702350,45150,45150,45150,45150,0
|
|
20250113,152000,225698702350,45150,45150,45150,45150,0
|
|
20250113,151900,225698702350,45150,45150,45200,45100,16195
|
|
20250113,151800,224967514350,45200,45200,45200,45150,11254
|
|
20250113,151700,224458890100,45200,45200,45200,45100,34055
|
|
20250113,151600,222920084950,45200,45050,45200,45050,19899
|
|
20250113,151500,222021704500,45050,45100,45150,45050,13945
|
|
20250113,151400,221393094600,45100,45050,45150,45050,9079
|
|
20250113,151300,220983652950,45050,45100,45150,45050,8513
|
|
20250113,151200,220599786700,45100,45050,45100,45000,5639
|
|
20250113,151100,220345745400,45050,45100,45150,45000,24144
|
|
20250113,151000,219257071000,45050,45000,45100,44950,31421
|
|
20250113,150900,217842712650,45000,45000,45000,44900,4642
|
|
20250113,150800,217633973350,45000,45000,45000,44900,3880
|
|
20250113,150700,217459556450,44950,44950,45000,44900,5433
|
|
20250113,150600,217215367800,45000,44950,45000,44900,5930
|
|
20250113,150500,216948888950,44950,44950,45000,44900,5284
|
|
20250113,150400,216711423250,44950,44950,44950,44900,2477
|
|
20250113,150300,216600161000,44900,44950,44950,44850,6957
|
|
20250113,150200,216287627500,44950,44950,44950,44900,4760
|
|
20250113,150100,216073837850,44950,44850,44950,44850,3947
|
|
20250113,150000,215896625100,44900,44900,44900,44800,14683
|
|
20250113,145900,215238164500,44900,44850,44900,44850,5876
|
|
20250113,145800,214974401600,44900,44900,44900,44850,5451
|
|
20250113,145700,214729731200,44900,44900,44900,44850,3902
|
|
20250113,145600,214554678200,44900,44900,44900,44850,2818
|
|
20250113,145500,214428225600,44900,44850,44900,44850,2562
|
|
20250113,145400,214313286000,44850,44900,44900,44850,4268
|
|
20250113,145300,214121837800,44850,44900,44900,44850,2548
|
|
20250113,145200,214007516150,44900,44850,44900,44800,3853
|
|
20250113,145100,213834746900,44800,44850,44900,44800,6481
|
|
20250113,145000,213544102350,44850,44850,44900,44800,2530
|
|
20250113,144900,213430664450,44850,44850,44850,44800,6147
|
|
20250113,144800,213155108650,44800,44900,44900,44800,5756
|
|
20250113,144700,212896921550,44900,44900,44900,44850,4092
|
|
20250113,144600,212713327050,44900,44850,44900,44850,7892
|
|
20250113,144500,212359312200,44800,44800,44850,44750,5856
|
|
20250113,144400,212097025500,44800,44800,44850,44750,5058
|
|
20250113,144300,211870632450,44850,44800,44900,44750,26354
|
|
20250113,144200,210689952400,44800,44900,44900,44800,9759
|
|
20250113,144100,210252253600,44900,44850,44900,44850,5490
|
|
20250113,144000,210005888850,44900,44900,44950,44850,5475
|
|
20250113,143900,209760053400,44900,44900,44950,44900,2450
|
|
20250113,143800,209650029150,44950,44950,44950,44900,1897
|
|
20250113,143700,209564793900,44900,44950,45000,44900,3026
|
|
20250113,143600,209428828150,45000,44950,45000,44950,2525
|
|
20250113,143500,209315305050,44950,45000,45000,44950,2519
|
|
20250113,143400,209202018100,45000,44900,45000,44900,6089
|
|
20250113,143300,208928350350,44950,44900,44950,44900,9178
|
|
20250113,143200,208516183250,44950,44900,44950,44900,2591
|
|
20250113,143100,208399770100,44950,44900,45000,44900,5355
|
|
20250113,143000,208159039600,44950,44950,45000,44900,3178
|
|
20250113,142900,208016223400,44950,45050,45050,44950,4561
|
|
20250113,142800,207810977100,45050,45050,45100,45000,14531
|
|
20250113,142700,207156540600,45050,45100,45150,45050,3865
|
|
20250113,142600,206982245250,45050,45000,45100,45000,4663
|
|
20250113,142500,206772204700,45050,44950,45050,44900,8579
|
|
20250113,142400,206386496650,44950,45050,45050,44950,16848
|
|
20250113,142300,205628759350,45050,45050,45050,45000,3388
|
|
20250113,142200,205476201800,45050,45100,45150,45000,11667
|
|
20250113,142100,204950256050,45100,45250,45250,45100,23617
|
|
20250113,142000,203883357550,45250,45250,45250,45200,4217
|
|
20250113,141900,203692627150,45250,45250,45250,45200,8895
|
|
20250113,141800,203290281900,45250,45250,45250,45200,3909
|
|
20250113,141700,203113442950,45250,45250,45250,45200,5506
|
|
20250113,141600,202864467800,45200,45250,45250,45200,4930
|
|
20250113,141500,202641421150,45250,45250,45250,45200,19625
|
|
20250113,141400,201753459850,45250,45150,45250,45150,29580
|
|
20250113,141300,200416457500,45200,45200,45200,45150,3935
|
|
20250113,141200,200238735200,45150,45150,45200,45150,6000
|
|
20250113,141100,199967690200,45150,45200,45200,45150,3335
|
|
20250113,141000,199816979500,45150,45100,45200,45100,13727
|
|
20250113,140900,199197279050,45150,45150,45150,45100,5365
|
|
20250113,140800,198955227150,45150,45200,45200,45100,13827
|
|
20250113,140700,198330927700,45150,45100,45200,45100,20322
|
|
20250113,140600,197413376900,45150,45150,45150,45100,2421
|
|
20250113,140500,197304127300,45150,45050,45150,45050,18723
|
|
20250113,140400,196459770950,45050,45050,45100,45050,2917
|
|
20250113,140300,196328293550,45050,45100,45100,45050,3271
|
|
20250113,140200,196180824850,45100,45050,45100,45050,2857
|
|
20250113,140100,196052024350,45100,45050,45100,45000,6617
|
|
20250113,140000,195753945750,45050,45050,45050,45000,8098
|
|
20250113,135900,195389352700,45050,45000,45050,45000,2273
|
|
20250113,135800,195287008100,45000,45050,45050,45000,4195
|
|
20250113,135700,195098046650,45000,45050,45050,45000,3390
|
|
20250113,135600,194945411450,45050,45050,45050,45000,3415
|
|
20250113,135500,194791615150,45050,45000,45050,44950,7074
|
|
20250113,135400,194473301700,45000,45000,45000,44950,3822
|
|
20250113,135300,194301361450,45000,45000,45050,44950,9901
|
|
20250113,135200,193855829550,45000,45000,45050,45000,2103
|
|
20250113,135100,193761113650,45050,45050,45050,45000,8429
|
|
20250113,135000,193381679650,45050,44950,45050,44950,18903
|
|
20250113,134900,192531018400,45000,44900,45000,44900,7693
|
|
20250113,134800,192185232350,44950,44900,44950,44850,4705
|
|
20250113,134700,191973994800,44850,44900,44900,44850,1678
|
|
20250113,134600,191898692550,44900,44900,44900,44850,3107
|
|
20250113,134500,191759297550,44900,44850,44900,44850,6032
|
|
20250113,134400,191488663600,44900,44850,44900,44850,4603
|
|
20250113,134300,191282098700,44900,44850,44900,44850,6036
|
|
20250113,134200,191011197500,44850,44950,44950,44850,6896
|
|
20250113,134100,190701649000,44950,44900,44950,44850,4986
|
|
20250113,134000,190477804750,44850,44850,44900,44800,5519
|
|
20250113,133900,190230266900,44850,44800,44850,44800,4132
|
|
20250113,133800,190045082800,44850,44800,44850,44800,1844
|
|
20250113,133700,189962441600,44800,44800,44850,44800,3587
|
|
20250113,133600,189801716600,44750,44750,44800,44750,3441
|
|
20250113,133500,189647580000,44750,44800,44800,44750,6999
|
|
20250113,133400,189334090400,44750,44800,44800,44750,768
|
|
20250113,133300,189299696100,44800,44800,44800,44750,1754
|
|
20250113,133200,189221142000,44800,44750,44800,44700,2210
|
|
20250113,133100,189122230600,44700,44700,44750,44700,2344
|
|
20250113,133000,189017380850,44750,44700,44800,44650,6620
|
|
20250113,132900,188721356550,44700,44700,44700,44650,3131
|
|
20250113,132800,188581471500,44650,44750,44800,44650,7197
|
|
20250113,132700,188259711200,44750,44850,44850,44750,5508
|
|
20250113,132600,188012900200,44850,44750,44850,44700,7656
|
|
20250113,132500,187670007100,44750,44700,44750,44650,6263
|
|
20250113,132400,187389967350,44700,44650,44700,44650,5343
|
|
20250113,132300,187151330350,44700,44650,44750,44650,5714
|
|
20250113,132200,186895850200,44650,44550,44700,44550,3968
|
|
20250113,132100,186718724850,44600,44650,44650,44550,6206
|
|
20250113,132000,186441869600,44650,44650,44650,44600,6293
|
|
20250113,131900,186160995400,44650,44550,44650,44550,3636
|
|
20250113,131800,185998762200,44600,44550,44600,44500,3056
|
|
20250113,131700,185862547350,44500,44450,44600,44450,6730
|
|
20250113,131600,185562908900,44500,44450,44500,44400,9274
|
|
20250113,131500,185150614000,44500,44450,44500,44450,5197
|
|
20250113,131400,184919468800,44450,44450,44500,44450,2966
|
|
20250113,131300,184787621800,44450,44500,44500,44450,2973
|
|
20250113,131200,184655422650,44500,44550,44600,44450,8827
|
|
20250113,131100,184262608850,44550,44600,44600,44500,4533
|
|
20250113,131000,184060643950,44600,44600,44600,44550,2322
|
|
20250113,130900,183957175650,44600,44550,44600,44550,1234
|
|
20250113,130800,183902178550,44550,44550,44600,44550,3682
|
|
20250113,130700,183738106600,44600,44600,44600,44550,1849
|
|
20250113,130600,183655675950,44600,44600,44600,44500,8104
|
|
20250113,130500,183294617100,44550,44600,44600,44550,1769
|
|
20250113,130400,183215780250,44550,44600,44650,44550,5040
|
|
20250113,130300,182990991650,44550,44550,44600,44550,2733
|
|
20250113,130200,182869210450,44600,44550,44600,44550,7946
|
|
20250113,130100,182515074700,44550,44500,44550,44500,3777
|
|
20250113,130000,182346972150,44500,44500,44550,44450,32241
|
|
20250113,125900,180912813200,44500,44550,44600,44500,17846
|
|
20250113,125800,180117958950,44600,44600,44650,44550,9912
|
|
20250113,125700,179675932850,44600,44650,44700,44600,9332
|
|
20250113,125600,179259585100,44700,44650,44700,44650,4255
|
|
20250113,125500,179069584100,44650,44650,44700,44650,3129
|
|
20250113,125400,178929856100,44650,44750,44750,44650,6420
|
|
20250113,125300,178642925700,44700,44750,44750,44700,2813
|
|
20250113,125200,178517170100,44700,44750,44750,44700,2789
|
|
20250113,125100,178392429950,44700,44700,44750,44700,4339
|
|
20250113,125000,178198432900,44700,44750,44800,44700,2206
|
|
20250113,124900,178099714900,44750,44750,44800,44700,4768
|
|
20250113,124800,177886345200,44700,44800,44800,44700,5284
|
|
20250113,124700,177649918300,44800,44750,44800,44750,1072
|
|
20250113,124600,177601929050,44800,44750,44800,44750,2505
|
|
20250113,124500,177489749300,44800,44800,44800,44750,1892
|
|
20250113,124400,177405016500,44750,44800,44800,44750,2219
|
|
20250113,124300,177305699600,44750,44750,44800,44750,2505
|
|
20250113,124200,177193599450,44750,44700,44800,44700,2581
|
|
20250113,124100,177078128200,44700,44600,44750,44600,5676
|
|
20250113,124000,176824451750,44650,44700,44700,44600,26145
|
|
20250113,123900,175657625200,44700,44600,44750,44600,12237
|
|
20250113,123800,175110867400,44650,44750,44750,44600,14020
|
|
20250113,123700,174484401300,44750,44750,44800,44700,4269
|
|
20250113,123600,174293346650,44800,44750,44800,44700,5540
|
|
20250113,123500,174045390000,44750,44800,44800,44700,7265
|
|
20250113,123400,173720317350,44750,44850,44850,44750,6467
|
|
20250113,123300,173430588650,44800,44850,44900,44800,4415
|
|
20250113,123200,173232647400,44850,44850,44900,44800,18163
|
|
20250113,123100,172418537450,44850,44900,44900,44850,6486
|
|
20250113,123000,172127606950,44900,45000,45000,44850,5174
|
|
20250113,122900,171895197100,44950,44950,45000,44950,1719
|
|
20250113,122800,171817903850,45000,44950,45050,44950,10620
|
|
20250113,122700,171339980600,44950,45000,45000,44950,2515
|
|
20250113,122600,171226867250,44950,44950,45000,44950,2762
|
|
20250113,122500,171102695600,44950,44850,45000,44850,8197
|
|
20250113,122400,170734604850,44900,44950,45000,44850,10639
|
|
20250113,122300,170256767550,44950,44950,45000,44950,11520
|
|
20250113,122200,169738842700,44950,44950,45000,44950,6411
|
|
20250113,122100,169450622850,44950,45000,45050,44950,18979
|
|
20250113,122000,168596540500,45000,45050,45050,45000,2952
|
|
20250113,121900,168463652400,45050,45050,45100,45000,14526
|
|
20250113,121800,167809263400,45050,45150,45150,45050,10684
|
|
20250113,121700,167327456800,45100,45150,45150,45100,2136
|
|
20250113,121600,167231103850,45100,45150,45200,45100,6433
|
|
20250113,121500,166940668800,45100,45150,45200,45100,4052
|
|
20250113,121400,166757749500,45150,45100,45200,45100,11813
|
|
20250113,121300,166224388450,45100,45150,45150,45100,1182
|
|
20250113,121200,166171037650,45100,45150,45200,45100,4278
|
|
20250113,121100,165977897850,45150,45100,45200,45100,12042
|
|
20250113,121000,165434210900,45100,45150,45150,45100,1645
|
|
20250113,120900,165359970850,45100,45200,45200,45100,5247
|
|
20250113,120800,165123049600,45150,45150,45200,45150,1328
|
|
20250113,120700,165063050700,45150,45150,45200,45150,3171
|
|
20250113,120600,164919855650,45150,45200,45200,45150,2329
|
|
20250113,120500,164814637850,45150,45100,45200,45100,5727
|
|
20250113,120400,164556151750,45100,45150,45200,45100,15935
|
|
20250113,120300,163836740200,45150,45200,45250,45150,7452
|
|
20250113,120200,163499902450,45200,45200,45250,45200,1346
|
|
20250113,120100,163439040200,45200,45200,45250,45150,3024
|
|
20250113,120000,163302342350,45200,45200,45200,45150,14428
|
|
20250113,115900,162650219000,45150,45150,45200,45150,1869
|
|
20250113,115800,162565808950,45200,45150,45200,45150,2247
|
|
20250113,115700,162464291100,45200,45200,45200,45150,861
|
|
20250113,115600,162425393300,45150,45200,45250,45150,3023
|
|
20250113,115500,162288764200,45200,45200,45250,45150,4673
|
|
20250113,115400,162077544500,45200,45150,45250,45150,5091
|
|
20250113,115300,161847413200,45150,45200,45200,45150,2308
|
|
20250113,115200,161743122600,45200,45200,45250,45150,4621
|
|
20250113,115100,161534246250,45150,45150,45200,45150,2597
|
|
20250113,115000,161416916950,45200,45200,45250,45150,1669
|
|
20250113,114900,161341493900,45200,45200,45250,45150,16486
|
|
20250113,114800,160596328400,45200,45050,45200,45050,11038
|
|
20250113,114700,160098308450,45050,45150,45150,45050,12332
|
|
20250113,114600,159542145100,45100,45150,45200,45100,5733
|
|
20250113,114500,159283177450,45150,45150,45200,45150,6007
|
|
20250113,114400,159011898700,45150,45100,45200,45100,4404
|
|
20250113,114300,158813036150,45150,45150,45150,45100,2511
|
|
20250113,114200,158699686050,45150,45100,45150,45050,4457
|
|
20250113,114100,158498635000,45050,45150,45150,45050,5105
|
|
20250113,114000,158268356850,45100,45200,45200,45100,7606
|
|
20250113,113900,157924932850,45200,45150,45200,45150,6129
|
|
20250113,113800,157647937050,45150,45200,45250,45150,8890
|
|
20250113,113700,157246198250,45200,45100,45250,45100,42958
|
|
20250113,113600,155304966700,45150,45100,45150,45100,4089
|
|
20250113,113500,155120417800,45100,45050,45150,45050,11556
|
|
20250113,113400,154599197150,45050,45100,45100,45050,5237
|
|
20250113,113300,154363037650,45100,45050,45100,45050,2771
|
|
20250113,113200,154238145550,45100,45050,45100,45050,3834
|
|
20250113,113100,154065414350,45050,45050,45100,45050,2434
|
|
20250113,113000,153955696050,45050,45050,45100,45050,3342
|
|
20250113,112900,153805117150,45050,45050,45100,45050,4131
|
|
20250113,112800,153618952900,45100,45000,45100,45000,4185
|
|
20250113,112700,153430351000,45050,45050,45100,45000,2296
|
|
20250113,112600,153326936350,45000,45100,45100,45000,3896
|
|
20250113,112500,153151420650,45050,45050,45100,45050,2793
|
|
20250113,112400,153025546600,45050,45050,45100,45050,1959
|
|
20250113,112300,152937258350,45100,45000,45100,45000,6245
|
|
20250113,112200,152656045050,45000,45100,45100,45000,3151
|
|
20250113,112100,152514108900,45050,45050,45100,45000,6262
|
|
20250113,112000,152231955500,45000,45000,45100,45000,3192
|
|
20250113,111900,152088175200,45050,44950,45050,44950,8057
|
|
20250113,111800,151725450250,45000,44950,45000,44950,8971
|
|
20250113,111700,151322005300,44950,44900,45000,44900,4388
|
|
20250113,111600,151124831400,44900,45000,45000,44900,8660
|
|
20250113,111500,150735720950,44950,45050,45050,44950,8271
|
|
20250113,111400,150363634600,45000,45000,45050,45000,1052
|
|
20250113,111300,150316271800,45050,45150,45150,45000,11650
|
|
20250113,111200,149791418100,45150,45050,45150,45050,9764
|
|
20250113,111100,149350962900,45100,45050,45100,45000,7947
|
|
20250113,111000,148992825650,45050,45050,45100,45000,6201
|
|
20250113,110900,148713490300,45050,45050,45100,45050,2624
|
|
20250113,110800,148595249950,45050,45050,45100,45050,2283
|
|
20250113,110700,148492332350,45050,45050,45100,45050,5146
|
|
20250113,110600,148260432250,45100,45150,45150,45050,4027
|
|
20250113,110500,148078781750,45100,44950,45200,44900,28091
|
|
20250113,110400,146813625700,44900,44950,45000,44900,13880
|
|
20250113,110300,146190139200,44900,45000,45000,44900,6484
|
|
20250113,110200,145898636800,45000,45000,45000,44950,8526
|
|
20250113,110100,145515169450,44950,45000,45050,44950,15120
|
|
20250113,110000,144834700500,45050,45100,45100,45000,20022
|
|
20250113,105900,143933150250,45100,45250,45250,45050,37770
|
|
20250113,105800,142227408200,45200,45150,45250,45100,16620
|
|
20250113,105700,141476406000,45150,45150,45150,45100,11888
|
|
20250113,105600,140939725900,45150,45050,45150,45000,18195
|
|
20250113,105500,140119490550,45050,45050,45050,45000,3959
|
|
20250113,105400,139941220050,45050,45050,45100,45000,8824
|
|
20250113,105300,139543709600,45100,45050,45100,45050,5503
|
|
20250113,105200,139295739900,45100,45000,45100,45000,23987
|
|
20250113,105100,138215059250,45000,45050,45050,45000,8057
|
|
20250113,105000,137852291150,45000,45050,45100,45000,18114
|
|
20250113,104900,137036076450,45050,44900,45050,44900,24080
|
|
20250113,104800,135952463850,44950,45000,45000,44900,9497
|
|
20250113,104700,135525559950,45000,45000,45000,44950,11105
|
|
20250113,104600,135025893350,44950,44950,45000,44900,9009
|
|
20250113,104500,134621005250,44900,44900,44950,44900,3214
|
|
20250113,104400,134476628950,44900,45000,45000,44850,10216
|
|
20250113,104300,134017780200,44950,44950,45000,44950,8420
|
|
20250113,104200,133639134200,44950,45000,45000,44900,22203
|
|
20250113,104100,132640642500,45000,44900,45000,44900,11789
|
|
20250113,104000,132110789000,44900,44900,44950,44900,6606
|
|
20250113,103900,131813880150,44950,44850,44950,44850,9556
|
|
20250113,103800,131384981700,44850,44850,44900,44800,5054
|
|
20250113,103700,131158268550,44850,44850,44900,44850,4171
|
|
20250113,103600,130971119400,44900,44650,44900,44600,8578
|
|
20250113,103500,130587293500,44650,44600,44650,44600,10801
|
|
20250113,103400,130105460300,44650,44800,44800,44600,26390
|
|
20250113,103300,128926224300,44800,44800,44850,44750,6686
|
|
20250113,103200,128626806250,44850,44850,44900,44750,8905
|
|
20250113,103100,128227803250,44850,44900,44900,44850,3574
|
|
20250113,103000,128067450000,44900,44800,44950,44750,9214
|
|
20250113,102900,127654479150,44750,45000,45000,44750,27358
|
|
20250113,102800,126427036350,44950,45100,45100,44950,22711
|
|
20250113,102700,125404737150,45100,44900,45100,44900,11619
|
|
20250113,102600,124881422550,44950,45100,45200,44900,42143
|
|
20250113,102500,122982169900,45100,45000,45100,44900,41229
|
|
20250113,102400,121127177650,45000,44900,45000,44850,17069
|
|
20250113,102300,120360226400,44900,44800,44900,44800,10008
|
|
20250113,102200,119911551550,44800,44900,44950,44800,13832
|
|
20250113,102100,119290886900,44900,44900,44950,44850,17273
|
|
20250113,102000,118515436250,44900,44800,44900,44750,21592
|
|
20250113,101900,117547543950,44800,44700,44850,44650,10307
|
|
20250113,101800,117086002400,44650,44750,44800,44650,13721
|
|
20250113,101700,116472590250,44700,44700,44850,44650,35089
|
|
20250113,101600,114902353950,44650,44600,44700,44600,13281
|
|
20250113,101500,114309234300,44600,44650,44650,44600,3877
|
|
20250113,101400,114136244550,44650,44600,44650,44550,8187
|
|
20250113,101300,113770932850,44600,44650,44650,44550,7959
|
|
20250113,101200,113415999700,44600,44600,44650,44550,11507
|
|
20250113,101100,112902843100,44550,44400,44600,44400,26955
|
|
20250113,101000,111703117250,44400,44450,44450,44350,9593
|
|
20250113,100900,111276932050,44450,44300,44450,44250,18302
|
|
20250113,100800,110464056500,44350,44300,44350,44250,7080
|
|
20250113,100700,110150236600,44300,44250,44350,44250,8786
|
|
20250113,100600,109761241050,44300,44400,44400,44200,9913
|
|
20250113,100500,109322194950,44350,44300,44400,44300,11626
|
|
20250113,100400,108806477850,44300,44400,44400,44250,9017
|
|
20250113,100300,108406531400,44400,44250,44400,44200,17644
|
|
20250113,100200,107624838050,44250,44150,44250,44150,3292
|
|
20250113,100100,107479277150,44200,44200,44300,44150,17151
|
|
20250113,100000,106720792500,44200,44200,44250,44150,5743
|
|
20250113,095900,106467004800,44200,44100,44200,44050,3871
|
|
20250113,095800,106296176300,44100,44100,44150,44050,4824
|
|
20250113,095700,106083467550,44050,44050,44100,44000,6888
|
|
20250113,095600,105780099000,44050,44050,44100,44000,8540
|
|
20250113,095500,105403906450,44000,44100,44150,44000,10912
|
|
20250113,095400,104922978950,44100,44000,44150,43950,10960
|
|
20250113,095300,104440106000,44050,43950,44050,43900,8770
|
|
20250113,095200,104054504050,43950,43850,43950,43850,14960
|
|
20250113,095100,103397908700,43850,43950,43950,43800,34345
|
|
20250113,095000,101891656900,43950,44000,44050,43900,45779
|
|
20250113,094900,99877859800,44050,44100,44100,44000,34632
|
|
20250113,094800,98352926900,44050,44200,44250,44050,38848
|
|
20250113,094700,96639349250,44250,44200,44250,44200,6482
|
|
20250113,094600,96352747050,44250,44250,44250,44150,7001
|
|
20250113,094500,96043209250,44250,44400,44400,44200,31608
|
|
20250113,094400,94644463000,44400,44400,44450,44300,8330
|
|
20250113,094300,94275005250,44350,44500,44500,44350,17393
|
|
20250113,094200,93501936700,44500,44450,44550,44400,16775
|
|
20250113,094100,92755965850,44400,44400,44500,44350,15164
|
|
20250113,094000,92082160450,44350,44250,44400,44250,17753
|
|
20250113,093900,91295656350,44300,44200,44300,44150,14830
|
|
20250113,093800,90640433650,44200,44300,44300,44150,23853
|
|
20250113,093700,89586146900,44300,44250,44400,44200,19073
|
|
20250113,093600,88741855850,44200,44250,44300,44200,13596
|
|
20250113,093500,88140601250,44300,44300,44350,44200,11496
|
|
20250113,093400,87631621900,44250,44350,44400,44250,15135
|
|
20250113,093300,86960936350,44350,44200,44350,44200,16640
|
|
20250113,093200,86224393900,44250,44200,44250,44150,22736
|
|
20250113,093100,85219245650,44200,44200,44250,44150,9257
|
|
20250113,093000,84810154000,44200,44250,44300,44100,46536
|
|
20250113,092900,82753133100,44250,44350,44350,44250,11972
|
|
20250113,092800,82222635650,44350,44400,44400,44300,24605
|
|
20250113,092700,81131304700,44350,44600,44600,44300,36682
|
|
20250113,092600,79500486650,44600,44400,44600,44350,30535
|
|
20250113,092500,78141428300,44400,44400,44450,44350,14087
|
|
20250113,092400,77516050400,44400,44400,44450,44350,8448
|
|
20250113,092300,77141129350,44300,44350,44350,44200,13316
|
|
20250113,092200,76551228600,44300,44450,44500,44300,42419
|
|
20250113,092100,74666720300,44450,44400,44450,44350,22299
|
|
20250113,092000,73676537700,44400,44200,44400,44200,33294
|
|
20250113,091900,72200321450,44250,44250,44300,44150,24771
|
|
20250113,091800,71104975400,44250,44050,44300,44050,32692
|
|
20250113,091700,69659657100,44100,44000,44100,43950,14711
|
|
20250113,091600,69012021550,44000,44050,44150,44000,30312
|
|
20250113,091500,67676029950,44100,43700,44100,43650,48015
|
|
20250113,091400,65572106650,43700,43850,43850,43600,111055
|
|
20250113,091300,60715651650,43850,43900,43900,43800,72284
|
|
20250113,091200,57546444000,43900,44100,44150,43800,96168
|
|
20250113,091100,53321064000,44100,44100,44200,44000,46028
|
|
20250113,091000,51291258250,44100,44250,44300,44000,48649
|
|
20250113,090900,49142550650,44250,44000,44300,43950,39000
|
|
20250113,090800,47422519050,43950,44000,44050,43850,81822
|
|
20250113,090700,43828495950,44000,43900,44050,43800,64751
|
|
20250113,090600,40983723800,43850,44400,44450,43800,149350
|
|
20250113,090500,34399596000,44400,44650,44700,44350,96287
|
|
20250113,090400,30111667400,44650,44700,45000,44650,59025
|
|
20250113,090300,27469469700,44750,44750,44950,44700,74228
|
|
20250113,090200,24144708100,44750,45150,45150,44700,101901
|
|
20250113,090100,19570032950,45100,45300,45450,44800,172861
|
|
20250113,090000,11779956350,45450,45850,45900,45200,244730
|