661 lines
35 KiB
CSV
661 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,195800,2421464600,42950,42950,42950,42950,798
|
|
20250108,195700,2421464600,42950,42950,42950,42950,0
|
|
20250108,195600,2421464600,42950,42950,42950,42950,0
|
|
20250108,195500,2421464600,42950,42950,42950,42950,0
|
|
20250108,195400,2421464600,42950,42950,42950,42950,0
|
|
20250108,195300,2421464600,42950,42950,42950,42950,0
|
|
20250108,195200,2421464600,42950,42950,42950,42950,0
|
|
20250108,195100,2421464600,42950,42950,42950,42950,0
|
|
20250108,195000,2421464600,42950,42950,42950,42950,0
|
|
20250108,194900,2421464600,42950,42950,42950,42950,0
|
|
20250108,194800,2421464600,42950,42950,42950,42950,0
|
|
20250108,194700,2421464600,42950,42950,42950,42950,0
|
|
20250108,194600,2421464600,42950,42950,42950,42950,0
|
|
20250108,194500,2421464600,42950,42950,42950,42950,0
|
|
20250108,194400,2421464600,42950,42950,42950,42950,0
|
|
20250108,194300,2421464600,42950,42950,42950,42950,0
|
|
20250108,194200,2421464600,42950,42950,42950,42950,0
|
|
20250108,194100,2421464600,42950,42950,42950,42950,0
|
|
20250108,194000,2421464600,42950,42950,42950,42950,0
|
|
20250108,193900,2421464600,42950,42950,42950,42950,0
|
|
20250108,193800,2421464600,42950,42950,42950,42950,0
|
|
20250108,193700,2421464600,42950,42950,42950,42950,0
|
|
20250108,193600,2421464600,42950,42950,42950,42950,0
|
|
20250108,193500,2421464600,42950,42950,42950,42950,0
|
|
20250108,193400,2421464600,42950,42950,42950,42950,0
|
|
20250108,193300,2421464600,42950,42950,42950,42950,0
|
|
20250108,193200,2421464600,42950,42950,42950,42950,0
|
|
20250108,193100,2421464600,42950,42950,42950,42950,0
|
|
20250108,193000,2421464600,42950,42950,42950,42950,0
|
|
20250108,192900,2421464600,42950,42950,42950,42950,0
|
|
20250108,192800,2421464600,42950,42950,42950,42950,798
|
|
20250108,192700,2421464600,42950,42950,42950,42950,0
|
|
20250108,192600,2421464600,42950,42950,42950,42950,0
|
|
20250108,192500,2421464600,42950,42950,42950,42950,0
|
|
20250108,192400,2421464600,42950,42950,42950,42950,0
|
|
20250108,192300,2421464600,42950,42950,42950,42950,0
|
|
20250108,192200,2421464600,42950,42950,42950,42950,0
|
|
20250108,192100,2421464600,42950,42950,42950,42950,0
|
|
20250108,192000,2421464600,42950,42950,42950,42950,0
|
|
20250108,191900,2421464600,42950,42950,42950,42950,0
|
|
20250108,191800,2421464600,42950,42950,42950,42950,0
|
|
20250108,191700,2421464600,42950,42950,42950,42950,0
|
|
20250108,191600,2421464600,42950,42950,42950,42950,0
|
|
20250108,191500,2421464600,42950,42950,42950,42950,0
|
|
20250108,191400,2421464600,42950,42950,42950,42950,0
|
|
20250108,191300,2421464600,42950,42950,42950,42950,0
|
|
20250108,191200,2421464600,42950,42950,42950,42950,0
|
|
20250108,191100,2421464600,42950,42950,42950,42950,0
|
|
20250108,191000,2421464600,42950,42950,42950,42950,0
|
|
20250108,190900,2421464600,42950,42950,42950,42950,0
|
|
20250108,190800,2421464600,42950,42950,42950,42950,0
|
|
20250108,190700,2421464600,42950,42950,42950,42950,0
|
|
20250108,190600,2421464600,42950,42950,42950,42950,0
|
|
20250108,190500,2421464600,42950,42950,42950,42950,0
|
|
20250108,190400,2421464600,42950,42950,42950,42950,0
|
|
20250108,190300,2421464600,42950,42950,42950,42950,0
|
|
20250108,190200,2421464600,42950,42950,42950,42950,0
|
|
20250108,190100,2421464600,42950,42950,42950,42950,0
|
|
20250108,190000,2421464600,42950,42950,42950,42950,0
|
|
20250108,185900,2421464600,42950,42950,42950,42950,0
|
|
20250108,185800,2421464600,42950,42950,42950,42950,798
|
|
20250108,185700,2421464600,42950,42950,42950,42950,0
|
|
20250108,185600,2421464600,42950,42950,42950,42950,0
|
|
20250108,185500,2421464600,42950,42950,42950,42950,0
|
|
20250108,185400,2421464600,42950,42950,42950,42950,0
|
|
20250108,185300,2421464600,42950,42950,42950,42950,0
|
|
20250108,185200,2421464600,42950,42950,42950,42950,0
|
|
20250108,185100,2421464600,42950,42950,42950,42950,0
|
|
20250108,185000,2421464600,42950,42950,42950,42950,0
|
|
20250108,184900,2421464600,42950,42950,42950,42950,0
|
|
20250108,184800,2421464600,42950,42950,42950,42950,0
|
|
20250108,184700,2421464600,42950,42950,42950,42950,0
|
|
20250108,184600,2421464600,42950,42950,42950,42950,0
|
|
20250108,184500,2421464600,42950,42950,42950,42950,0
|
|
20250108,184400,2421464600,42950,42950,42950,42950,0
|
|
20250108,184300,2421464600,42950,42950,42950,42950,0
|
|
20250108,184200,2421464600,42950,42950,42950,42950,0
|
|
20250108,184100,2421464600,42950,42950,42950,42950,0
|
|
20250108,184000,2421464600,42950,42950,42950,42950,0
|
|
20250108,183900,2421464600,42950,42950,42950,42950,0
|
|
20250108,183800,2421464600,42950,42950,42950,42950,0
|
|
20250108,183700,2421464600,42950,42950,42950,42950,0
|
|
20250108,183600,2421464600,42950,42950,42950,42950,0
|
|
20250108,183500,2421464600,42950,42950,42950,42950,0
|
|
20250108,183400,2421464600,42950,42950,42950,42950,0
|
|
20250108,183300,2421464600,42950,42950,42950,42950,0
|
|
20250108,183200,2421464600,42950,42950,42950,42950,0
|
|
20250108,183100,2421464600,42950,42950,42950,42950,0
|
|
20250108,183000,2421464600,42950,42950,42950,42950,0
|
|
20250108,182900,2421464600,42950,42950,42950,42950,0
|
|
20250108,182800,2421464600,42950,42950,42950,42950,798
|
|
20250108,182700,2421464600,42950,42950,42950,42950,0
|
|
20250108,182600,2421464600,42950,42950,42950,42950,0
|
|
20250108,182500,2421464600,42950,42950,42950,42950,0
|
|
20250108,182400,2421464600,42950,42950,42950,42950,0
|
|
20250108,182300,2421464600,42950,42950,42950,42950,0
|
|
20250108,182200,2421464600,42950,42950,42950,42950,0
|
|
20250108,182100,2421464600,42950,42950,42950,42950,0
|
|
20250108,182000,2421464600,42950,42950,42950,42950,0
|
|
20250108,181900,2421464600,42950,42950,42950,42950,0
|
|
20250108,181800,2421464600,42950,42950,42950,42950,0
|
|
20250108,181700,2421464600,42950,42950,42950,42950,0
|
|
20250108,181600,2421464600,42950,42950,42950,42950,0
|
|
20250108,181500,2421464600,42950,42950,42950,42950,0
|
|
20250108,181400,2421464600,42950,42950,42950,42950,0
|
|
20250108,181300,2421464600,42950,42950,42950,42950,0
|
|
20250108,181200,2421464600,42950,42950,42950,42950,0
|
|
20250108,181100,2421464600,42950,42950,42950,42950,0
|
|
20250108,181000,2421464600,42950,42950,42950,42950,0
|
|
20250108,180900,2421464600,42950,42950,42950,42950,0
|
|
20250108,180800,2421464600,42950,42950,42950,42950,0
|
|
20250108,180700,2421464600,42950,42950,42950,42950,0
|
|
20250108,180600,2421464600,42950,42950,42950,42950,0
|
|
20250108,180500,2421464600,42950,42950,42950,42950,0
|
|
20250108,180400,2421464600,42950,42950,42950,42950,0
|
|
20250108,180300,2421464600,42950,42950,42950,42950,0
|
|
20250108,180200,2421464600,42950,42950,42950,42950,0
|
|
20250108,180100,2421464600,42950,42950,42950,42950,0
|
|
20250108,180000,2421464600,42950,42950,42950,42950,0
|
|
20250108,175900,2421464600,42950,42950,42950,42950,0
|
|
20250108,175800,2421464600,42950,42950,42950,42950,798
|
|
20250108,175700,2421464600,42950,42950,42950,42950,0
|
|
20250108,175600,2421464600,42950,42950,42950,42950,0
|
|
20250108,175500,2421464600,42950,42950,42950,42950,0
|
|
20250108,175400,2421464600,42950,42950,42950,42950,0
|
|
20250108,175300,2421464600,42950,42950,42950,42950,0
|
|
20250108,175200,2421464600,42950,42950,42950,42950,0
|
|
20250108,175100,2421464600,42950,42950,42950,42950,0
|
|
20250108,175000,2421464600,42950,42950,42950,42950,0
|
|
20250108,174900,2421464600,42950,42950,42950,42950,0
|
|
20250108,174800,2421464600,42950,42950,42950,42950,0
|
|
20250108,174700,2421464600,42950,42950,42950,42950,0
|
|
20250108,174600,2421464600,42950,42950,42950,42950,0
|
|
20250108,174500,2421464600,42950,42950,42950,42950,0
|
|
20250108,174400,2421464600,42950,42950,42950,42950,0
|
|
20250108,174300,2421464600,42950,42950,42950,42950,0
|
|
20250108,174200,2421464600,42950,42950,42950,42950,0
|
|
20250108,174100,2421464600,42950,42950,42950,42950,0
|
|
20250108,174000,2421464600,42950,42950,42950,42950,0
|
|
20250108,173900,2421464600,42950,42950,42950,42950,0
|
|
20250108,173800,2421464600,42950,42950,42950,42950,0
|
|
20250108,173700,2421464600,42950,42950,42950,42950,0
|
|
20250108,173600,2421464600,42950,42950,42950,42950,0
|
|
20250108,173500,2421464600,42950,42950,42950,42950,0
|
|
20250108,173400,2421464600,42950,42950,42950,42950,0
|
|
20250108,173300,2421464600,42950,42950,42950,42950,0
|
|
20250108,173200,2421464600,42950,42950,42950,42950,0
|
|
20250108,173100,2421464600,42950,42950,42950,42950,0
|
|
20250108,173000,2421464600,42950,42950,42950,42950,0
|
|
20250108,172900,2421464600,42950,42950,42950,42950,0
|
|
20250108,172800,2421464600,42950,42950,42950,42950,798
|
|
20250108,172700,2421464600,42950,42950,42950,42950,0
|
|
20250108,172600,2421464600,42950,42950,42950,42950,0
|
|
20250108,172500,2421464600,42950,42950,42950,42950,0
|
|
20250108,172400,2421464600,42950,42950,42950,42950,0
|
|
20250108,172300,2421464600,42950,42950,42950,42950,0
|
|
20250108,172200,2421464600,42950,42950,42950,42950,0
|
|
20250108,172100,2421464600,42950,42950,42950,42950,0
|
|
20250108,172000,2421464600,42950,42950,42950,42950,0
|
|
20250108,171900,2421464600,42950,42950,42950,42950,0
|
|
20250108,171800,2421464600,42950,42950,42950,42950,0
|
|
20250108,171700,2421464600,42950,42950,42950,42950,0
|
|
20250108,171600,2421464600,42950,42950,42950,42950,0
|
|
20250108,171500,2421464600,42950,42950,42950,42950,0
|
|
20250108,171400,2421464600,42950,42950,42950,42950,0
|
|
20250108,171300,2421464600,42950,42950,42950,42950,0
|
|
20250108,171200,2421464600,42950,42950,42950,42950,0
|
|
20250108,171100,2421464600,42950,42950,42950,42950,0
|
|
20250108,171000,2421464600,42950,42950,42950,42950,0
|
|
20250108,170900,2421464600,42950,42950,42950,42950,0
|
|
20250108,170800,2421464600,42950,42950,42950,42950,0
|
|
20250108,170700,2421464600,42950,42950,42950,42950,0
|
|
20250108,170600,2421464600,42950,42950,42950,42950,0
|
|
20250108,170500,2421464600,42950,42950,42950,42950,0
|
|
20250108,170400,2421464600,42950,42950,42950,42950,0
|
|
20250108,170300,2421464600,42950,42950,42950,42950,0
|
|
20250108,170200,2421464600,42950,42950,42950,42950,0
|
|
20250108,170100,2421464600,42950,42950,42950,42950,0
|
|
20250108,170000,2421464600,42950,42950,42950,42950,0
|
|
20250108,165900,2421464600,42950,42950,42950,42950,0
|
|
20250108,165800,2421464600,42950,42950,42950,42950,798
|
|
20250108,165700,2421464600,42950,42950,42950,42950,0
|
|
20250108,165600,2421464600,42950,42950,42950,42950,0
|
|
20250108,165500,2421464600,42950,42950,42950,42950,0
|
|
20250108,165400,2421464600,42950,42950,42950,42950,0
|
|
20250108,165300,2421464600,42950,42950,42950,42950,0
|
|
20250108,165200,2421464600,42950,42950,42950,42950,0
|
|
20250108,165100,2421464600,42950,42950,42950,42950,0
|
|
20250108,165000,2421464600,42950,42950,42950,42950,0
|
|
20250108,164900,2421464600,42950,42950,42950,42950,0
|
|
20250108,164800,2421464600,42950,42950,42950,42950,0
|
|
20250108,164700,2421464600,42950,42950,42950,42950,0
|
|
20250108,164600,2421464600,42950,42950,42950,42950,0
|
|
20250108,164500,2421464600,42950,42950,42950,42950,0
|
|
20250108,164400,2421464600,42950,42950,42950,42950,0
|
|
20250108,164300,2421464600,42950,42950,42950,42950,0
|
|
20250108,164200,2421464600,42950,42950,42950,42950,0
|
|
20250108,164100,2421464600,42950,42950,42950,42950,0
|
|
20250108,164000,2421464600,42950,42950,42950,42950,0
|
|
20250108,163900,2421464600,42950,42950,42950,42950,0
|
|
20250108,163800,2421464600,42950,42950,42950,42950,0
|
|
20250108,163700,2421464600,42950,42950,42950,42950,0
|
|
20250108,163600,2421464600,42950,42950,42950,42950,0
|
|
20250108,163500,2421464600,42950,42950,42950,42950,0
|
|
20250108,163400,2421464600,42950,42950,42950,42950,0
|
|
20250108,163300,2421464600,42950,42950,42950,42950,0
|
|
20250108,163200,2421464600,42950,42950,42950,42950,0
|
|
20250108,163100,2421464600,42950,42950,42950,42950,0
|
|
20250108,163000,2421464600,42950,42950,42950,42950,0
|
|
20250108,162900,2421464600,42950,42950,42950,42950,0
|
|
20250108,162800,2421464600,42950,42950,42950,42950,798
|
|
20250108,162700,2421464600,42950,42950,42950,42950,0
|
|
20250108,162600,2421464600,42950,42950,42950,42950,0
|
|
20250108,162500,2421464600,42950,42950,42950,42950,0
|
|
20250108,162400,2421464600,42950,42950,42950,42950,0
|
|
20250108,162300,2421464600,42950,42950,42950,42950,0
|
|
20250108,162200,2421464600,42950,42950,42950,42950,0
|
|
20250108,162100,2421464600,42950,42950,42950,42950,0
|
|
20250108,162000,2421464600,42950,42950,42950,42950,0
|
|
20250108,161900,2421464600,42950,42950,42950,42950,0
|
|
20250108,161800,2421464600,42950,42950,42950,42950,0
|
|
20250108,161700,2421464600,42950,42950,42950,42950,0
|
|
20250108,161600,2421464600,42950,42950,42950,42950,0
|
|
20250108,161500,2421464600,42950,42950,42950,42950,0
|
|
20250108,161400,2421464600,42950,42950,42950,42950,0
|
|
20250108,161300,2421464600,42950,42950,42950,42950,0
|
|
20250108,161200,2421464600,42950,42950,42950,42950,0
|
|
20250108,161100,2421464600,42950,42950,42950,42950,0
|
|
20250108,161000,2421464600,42950,42950,42950,42950,0
|
|
20250108,160900,2421464600,42950,42950,42950,42950,0
|
|
20250108,160800,2421464600,42950,42950,42950,42950,0
|
|
20250108,160700,2421464600,42950,42950,42950,42950,0
|
|
20250108,160600,2421464600,42950,42950,42950,42950,0
|
|
20250108,160500,2421464600,42950,42950,42950,42950,0
|
|
20250108,160400,2421464600,42950,42950,42950,42950,0
|
|
20250108,160300,2421464600,42950,42950,42950,42950,0
|
|
20250108,160200,2421464600,42950,42950,42950,42950,0
|
|
20250108,160100,2421464600,42950,42950,42950,42950,0
|
|
20250108,160000,2421464600,42950,42950,42950,42950,0
|
|
20250108,155900,2421464600,42950,42950,42950,42950,0
|
|
20250108,155800,2421464600,42950,42950,42950,42950,798
|
|
20250108,155700,2421464600,42950,42950,42950,42950,0
|
|
20250108,155600,2421464600,42950,42950,42950,42950,0
|
|
20250108,155500,2421464600,42950,42950,42950,42950,0
|
|
20250108,155400,2421464600,42950,42950,42950,42950,0
|
|
20250108,155300,2421464600,42950,42950,42950,42950,0
|
|
20250108,155200,2421464600,42950,42950,42950,42950,0
|
|
20250108,155100,2421464600,42950,42950,42950,42950,0
|
|
20250108,155000,2421464600,42950,42950,42950,42950,0
|
|
20250108,154900,2421464600,42950,42950,42950,42950,0
|
|
20250108,154800,2421464600,42950,42950,42950,42950,0
|
|
20250108,154700,2421464600,42950,42950,42950,42950,0
|
|
20250108,154600,2421464600,42950,42950,42950,42950,0
|
|
20250108,154500,2421464600,42950,42950,42950,42950,0
|
|
20250108,154400,2421464600,42950,42950,42950,42950,0
|
|
20250108,154300,2421464600,42950,42950,42950,42950,0
|
|
20250108,154200,2421464600,42950,42950,42950,42950,0
|
|
20250108,154100,2421464600,42950,42950,42950,42950,0
|
|
20250108,154000,2421464600,42950,42950,42950,42950,0
|
|
20250108,153900,2421464600,42950,42950,42950,42950,0
|
|
20250108,153800,2421464600,42950,42950,42950,42950,0
|
|
20250108,153700,2421464600,42950,42950,42950,42950,0
|
|
20250108,153600,2421464600,42950,42950,42950,42950,0
|
|
20250108,153500,2421464600,42950,42950,42950,42950,0
|
|
20250108,153400,2421464600,42950,42950,42950,42950,0
|
|
20250108,153300,2421464600,42950,42950,42950,42950,0
|
|
20250108,153200,2421464600,42950,42950,42950,42950,0
|
|
20250108,153100,2421464600,42950,42950,42950,42950,0
|
|
20250108,153000,2421464600,42950,42950,42950,42950,798
|
|
20250108,152900,2387190500,43350,43350,43350,43350,0
|
|
20250108,152800,2387190500,43350,43350,43350,43350,0
|
|
20250108,152700,2387190500,43350,43350,43350,43350,0
|
|
20250108,152600,2387190500,43350,43350,43350,43350,0
|
|
20250108,152500,2387190500,43350,43350,43350,43350,0
|
|
20250108,152400,2387190500,43350,43350,43350,43350,0
|
|
20250108,152300,2387190500,43350,43350,43350,43350,0
|
|
20250108,152200,2387190500,43350,43350,43350,43350,0
|
|
20250108,152100,2387190500,43350,43350,43350,43350,0
|
|
20250108,152000,2387190500,43350,43350,43350,43350,0
|
|
20250108,151900,2387190500,43350,42900,43350,42850,557
|
|
20250108,151800,2363201300,42900,43100,43100,42900,261
|
|
20250108,151700,2351973400,43100,43300,43300,43100,376
|
|
20250108,151600,2335761650,43050,43100,43400,43000,676
|
|
20250108,151500,2306510000,43100,43050,43150,43050,788
|
|
20250108,151400,2272555800,43000,42850,43000,42850,823
|
|
20250108,151300,2237189750,42850,42800,42850,42800,148
|
|
20250108,151200,2230853600,42950,42800,42950,42800,286
|
|
20250108,151100,2218597400,42850,42850,42850,42800,125
|
|
20250108,151000,2213241300,42850,42800,42850,42800,62
|
|
20250108,150900,2210584650,42850,42800,42850,42800,274
|
|
20250108,150800,2198846350,42800,42850,42850,42800,157
|
|
20250108,150700,2192121750,42850,42850,42850,42850,20
|
|
20250108,150600,2191264750,42850,42850,42850,42850,22
|
|
20250108,150500,2190322050,42850,42850,42850,42850,20
|
|
20250108,150400,2189465050,42850,42850,42850,42850,22
|
|
20250108,150300,2188522350,42850,42850,42850,42800,64
|
|
20250108,150200,2185780100,42850,42800,42850,42800,342
|
|
20250108,150100,2171126400,42850,42800,42850,42800,25
|
|
20250108,150000,2170056150,42800,42800,42850,42800,37
|
|
20250108,145900,2168472000,42850,42800,42850,42800,69
|
|
20250108,145800,2165518050,42800,42800,42800,42750,420
|
|
20250108,145700,2147550750,42800,42900,42900,42800,125
|
|
20250108,145600,2142196600,42850,42800,42850,42800,41
|
|
20250108,145500,2140440750,42800,42850,42850,42800,220
|
|
20250108,145400,2131021950,42850,42850,42850,42850,26
|
|
20250108,145300,2129907850,42900,42900,42900,42900,50
|
|
20250108,145200,2127762850,42900,42900,42900,42900,1
|
|
20250108,145100,2127719950,42900,42850,42900,42850,104
|
|
20250108,145000,2123259400,42850,42800,42850,42800,21
|
|
20250108,144900,2122360550,42850,42850,42850,42850,0
|
|
20250108,144800,2122360550,42850,42850,42850,42850,22
|
|
20250108,144700,2121417850,42850,42850,42850,42850,601
|
|
20250108,144600,2095665000,42950,42900,42950,42850,63
|
|
20250108,144500,2092963250,42800,42900,42950,42800,1085
|
|
20250108,144400,2046461450,42900,42900,42900,42900,20
|
|
20250108,144300,2045603450,43000,43000,43000,43000,0
|
|
20250108,144200,2045603450,43000,43000,43000,42900,47
|
|
20250108,144100,2043583550,42900,42950,42950,42900,283
|
|
20250108,144000,2031440350,43000,42950,43000,42950,2
|
|
20250108,143900,2031354400,42950,42900,42950,42900,78
|
|
20250108,143800,2028004400,42900,42900,42900,42900,20
|
|
20250108,143700,2027146400,42900,42900,42900,42900,31
|
|
20250108,143600,2025816500,42950,42950,42950,42950,114
|
|
20250108,143500,2020920200,42950,42950,42950,42950,20
|
|
20250108,143400,2020061200,42950,42950,42950,42950,20
|
|
20250108,143300,2019202200,42950,42950,42950,42950,21
|
|
20250108,143200,2018300250,42950,42950,42950,42950,20
|
|
20250108,143100,2017441250,42950,42950,42950,42950,20
|
|
20250108,143000,2016582250,43000,42950,43000,42950,50
|
|
20250108,142900,2014433750,42950,43000,43000,42950,34
|
|
20250108,142800,2012972750,42950,42950,43000,42950,43
|
|
20250108,142700,2011125750,42950,42950,43000,42950,25
|
|
20250108,142600,2010051450,42950,42950,42950,42950,53
|
|
20250108,142500,2007775100,42950,42950,42950,42950,20
|
|
20250108,142400,2006916100,43000,43000,43000,42950,52
|
|
20250108,142300,2004682300,42950,43000,43050,42950,23
|
|
20250108,142200,2003693250,43000,42950,43000,42950,120
|
|
20250108,142100,1998535250,42950,42950,42950,42950,10
|
|
20250108,142000,1998105750,42950,43000,43000,42950,59
|
|
20250108,141900,1995569750,42950,42950,42950,42950,38
|
|
20250108,141800,1993937650,42950,43000,43000,42950,57
|
|
20250108,141700,1991489400,42950,42950,42950,42950,0
|
|
20250108,141600,1991489400,42950,42950,43000,42950,222
|
|
20250108,141500,1981953700,42950,42950,42950,42950,30
|
|
20250108,141400,1980665200,42950,42950,43000,42950,50
|
|
20250108,141300,1978517200,42950,42950,42950,42950,42
|
|
20250108,141200,1976713300,42950,42900,42950,42900,30
|
|
20250108,141100,1975424850,43000,42900,43000,42900,102
|
|
20250108,141000,1971040900,42850,42900,42950,42850,42
|
|
20250108,140900,1969239250,42900,42900,42900,42850,63
|
|
20250108,140800,1966536700,42950,42950,42950,42950,0
|
|
20250108,140700,1966536700,42950,42900,42950,42900,383
|
|
20250108,140600,1950089850,42750,42750,42750,42750,1
|
|
20250108,140500,1950047100,42850,42900,42900,42800,2195
|
|
20250108,140400,1856060700,43000,42950,43000,42850,1454
|
|
20250108,140300,1793696150,42950,43000,43000,42950,24
|
|
20250108,140200,1792665200,43000,43000,43000,43000,20
|
|
20250108,140100,1791805200,43000,42950,43000,42950,100
|
|
20250108,140000,1787506650,43000,42900,43000,42900,7
|
|
20250108,135900,1787206250,42950,42950,42950,42950,44
|
|
20250108,135800,1785316450,43000,42950,43000,42900,34
|
|
20250108,135700,1783857600,42950,42950,42950,42900,238
|
|
20250108,135600,1773636550,42950,42900,42950,42900,339
|
|
20250108,135500,1759078150,42900,42950,42950,42900,11
|
|
20250108,135400,1758606150,42900,42950,42950,42900,41
|
|
20250108,135300,1756846250,43000,42950,43000,42900,42
|
|
20250108,135200,1755042950,42950,42950,42950,42950,20
|
|
20250108,135100,1754183950,42950,42900,42950,42850,99
|
|
20250108,135000,1749932300,42900,42800,42900,42750,182
|
|
20250108,134900,1742136200,42800,42800,42800,42800,20
|
|
20250108,134800,1741280200,42800,42800,42800,42800,42
|
|
20250108,134700,1739482600,42800,42800,42800,42800,30
|
|
20250108,134600,1738198600,42800,42800,42800,42800,64
|
|
20250108,134500,1735459400,42800,42750,42800,42750,27
|
|
20250108,134400,1734304850,42750,42800,42800,42750,50
|
|
20250108,134300,1732165850,42800,42800,42800,42800,1
|
|
20250108,134200,1732123050,42800,42850,42850,42800,149
|
|
20250108,134100,1725740600,42800,42800,42800,42800,30
|
|
20250108,134000,1724456600,42800,42800,42800,42800,20
|
|
20250108,133900,1723600600,42850,42800,42850,42800,116
|
|
20250108,133800,1718631050,42800,42800,42800,42800,29
|
|
20250108,133700,1717389850,42800,42800,42800,42800,40
|
|
20250108,133600,1715677850,42800,42850,42850,42800,22
|
|
20250108,133500,1714735250,42850,42850,42850,42850,44
|
|
20250108,133400,1712849850,42900,42850,42900,42850,30
|
|
20250108,133300,1711563850,42850,42900,42900,42850,68
|
|
20250108,133200,1708648800,42900,42900,42900,42900,72
|
|
20250108,133100,1705560000,42900,42950,42950,42900,55
|
|
20250108,133000,1703200000,42900,42900,42900,42900,126
|
|
20250108,132900,1697794600,42900,42950,42950,42900,57
|
|
20250108,132800,1695349200,42900,42950,42950,42900,136
|
|
20250108,132700,1689514050,42950,43000,43000,42950,223
|
|
20250108,132600,1679935300,43000,42950,43000,42950,21
|
|
20250108,132500,1679033300,42950,42950,43000,42950,63
|
|
20250108,132400,1676327400,43000,43050,43050,42950,490
|
|
20250108,132300,1655256550,43050,43050,43150,43050,61
|
|
20250108,132200,1652628550,43100,43000,43100,43000,146
|
|
20250108,132100,1646339800,43000,43000,43000,43000,30
|
|
20250108,132000,1645049800,43050,43050,43050,43000,43
|
|
20250108,131900,1643200700,43050,43050,43050,43000,14
|
|
20250108,131800,1642598100,43050,43050,43050,43000,84
|
|
20250108,131700,1638984400,43050,43050,43050,43050,46
|
|
20250108,131600,1637004100,43100,43150,43150,43050,80
|
|
20250108,131500,1633558000,43150,43050,43150,43050,118
|
|
20250108,131400,1628469100,43050,43100,43100,43050,38
|
|
20250108,131300,1626832300,43050,43100,43100,43050,55
|
|
20250108,131200,1624462800,43100,43100,43150,43100,64
|
|
20250108,131100,1621703250,43100,43100,43100,43100,30
|
|
20250108,131000,1620410250,43100,43200,43200,43100,120
|
|
20250108,130900,1615230800,43200,43200,43200,43200,1
|
|
20250108,130800,1615187600,43200,43250,43250,43200,51
|
|
20250108,130700,1612983850,43250,43250,43250,43250,35
|
|
20250108,130600,1611470100,43250,43100,43250,43100,322
|
|
20250108,130500,1597563650,43150,43050,43150,43050,69
|
|
20250108,130400,1594590350,43100,43100,43100,43100,9
|
|
20250108,130300,1594202450,43100,43150,43150,43100,23
|
|
20250108,130200,1593211100,43200,43200,43200,43200,0
|
|
20250108,130100,1593211100,43200,43200,43200,43200,17
|
|
20250108,130000,1592476700,43200,43200,43200,43200,4
|
|
20250108,125900,1592303900,43400,43300,43400,43250,48
|
|
20250108,125800,1590226750,43350,43100,43350,43100,48
|
|
20250108,125700,1588151500,43100,43000,43100,43000,18
|
|
20250108,125600,1587376000,43100,43100,43100,43100,10
|
|
20250108,125500,1586945000,43100,43000,43100,43000,63
|
|
20250108,125400,1584232750,43000,43000,43000,43000,7
|
|
20250108,125300,1583931750,43000,43150,43150,43000,33
|
|
20250108,125200,1582510300,43200,43200,43200,43200,0
|
|
20250108,125100,1582510300,43200,43250,43400,43200,316
|
|
20250108,125000,1568810050,43150,43000,43200,43000,179
|
|
20250108,124900,1561085300,43050,43050,43050,43050,61
|
|
20250108,124800,1558459250,43000,43000,43000,43000,28
|
|
20250108,124700,1557255250,43000,43050,43050,43000,13
|
|
20250108,124600,1556696100,43050,43050,43050,43050,0
|
|
20250108,124500,1556696100,43050,43000,43050,43000,93
|
|
20250108,124400,1552697050,43050,43050,43050,43050,29
|
|
20250108,124300,1551448600,43050,43000,43050,43000,8
|
|
20250108,124200,1551104250,42950,42950,43000,42950,91
|
|
20250108,124100,1547192750,42950,42950,42950,42950,0
|
|
20250108,124000,1547192750,42950,42950,42950,42950,20
|
|
20250108,123900,1546333750,42950,42950,42950,42950,13
|
|
20250108,123800,1545775400,42950,42950,42950,42950,20
|
|
20250108,123700,1544916400,42950,42950,42950,42950,0
|
|
20250108,123600,1544916400,42950,42950,42950,42950,40
|
|
20250108,123500,1543198400,42950,42950,42950,42950,13
|
|
20250108,123400,1542640050,42950,42950,42950,42950,20
|
|
20250108,123300,1541781050,42950,42950,42950,42950,14
|
|
20250108,123200,1541179750,43000,43050,43050,43000,49
|
|
20250108,123100,1539070450,43050,43050,43050,43050,0
|
|
20250108,123000,1539070450,43050,43100,43200,43050,23
|
|
20250108,122900,1538078900,43050,43000,43050,43000,41
|
|
20250108,122800,1536314850,43000,42900,43000,42900,457
|
|
20250108,122700,1516665700,42850,42850,42850,42850,31
|
|
20250108,122600,1515337350,42900,42900,42900,42900,0
|
|
20250108,122500,1515337350,42900,42900,42900,42900,19
|
|
20250108,122400,1514522250,42900,42900,42900,42900,10
|
|
20250108,122300,1514093250,42900,42900,42900,42900,20
|
|
20250108,122200,1513235250,42900,42900,42900,42900,10
|
|
20250108,122100,1512806250,42850,42850,42850,42850,3
|
|
20250108,122000,1512677700,43000,42950,43000,42950,18
|
|
20250108,121900,1511903950,42950,42800,42950,42800,535
|
|
20250108,121800,1488956800,42750,42850,42850,42750,357
|
|
20250108,121700,1473688300,42800,42850,42850,42800,348
|
|
20250108,121600,1458791400,42850,42850,42850,42850,210
|
|
20250108,121500,1449792900,42850,42850,42850,42850,26
|
|
20250108,121400,1448678800,42850,42850,42850,42850,168
|
|
20250108,121300,1441480000,42850,42900,42900,42850,11
|
|
20250108,121200,1441008150,42900,42900,42900,42850,44
|
|
20250108,121100,1439120650,42900,42900,42900,42900,0
|
|
20250108,121000,1439120650,42900,42900,42900,42900,30
|
|
20250108,120900,1437833650,42900,42850,42900,42850,22
|
|
20250108,120800,1436889900,42850,42850,42900,42850,49
|
|
20250108,120700,1434789500,42850,42900,42900,42850,48
|
|
20250108,120600,1432732550,42800,42850,42850,42800,72
|
|
20250108,120500,1429649850,42850,42850,42850,42850,23
|
|
20250108,120400,1428664300,42850,42800,42850,42800,21
|
|
20250108,120300,1427765450,42800,42800,42900,42800,105
|
|
20250108,120200,1423264900,42800,42750,42800,42750,197
|
|
20250108,120100,1414833750,42750,42750,42750,42750,5
|
|
20250108,120000,1414620000,42800,42800,42800,42800,517
|
|
20250108,115900,1392492400,42850,42850,42850,42800,432
|
|
20250108,115800,1373992150,42850,42850,42850,42850,5
|
|
20250108,115700,1373777900,42850,42850,42850,42850,18
|
|
20250108,115600,1373006600,42900,42950,42950,42900,737
|
|
20250108,115500,1341372500,42950,43000,43000,42950,656
|
|
20250108,115400,1313165750,43050,43050,43050,43000,744
|
|
20250108,115300,1281137150,43100,43250,43250,43100,284
|
|
20250108,115200,1268877550,43250,43250,43250,43250,20
|
|
20250108,115100,1268012550,43200,43200,43200,43200,65
|
|
20250108,115000,1265204550,43200,43200,43200,43200,10
|
|
20250108,114900,1264772550,43200,43200,43200,43200,23
|
|
20250108,114800,1263778950,43200,43250,43250,43200,184
|
|
20250108,114700,1255830050,43200,43200,43250,43200,51
|
|
20250108,114600,1253625850,43200,43200,43200,43200,0
|
|
20250108,114500,1253625850,43200,43250,43250,43200,167
|
|
20250108,114400,1246409050,43250,43200,43250,43200,32
|
|
20250108,114300,1245025350,43200,43150,43200,43150,85
|
|
20250108,114200,1241357300,43150,43150,43150,43050,34
|
|
20250108,114100,1239891350,43100,43100,43100,43100,43
|
|
20250108,114000,1238038050,43100,43150,43150,43000,900
|
|
20250108,113900,1199261300,43150,43150,43150,43100,29
|
|
20250108,113800,1198010000,43150,43150,43150,43150,82
|
|
20250108,113700,1194471700,43150,43150,43150,43150,0
|
|
20250108,113600,1194471700,43150,43200,43200,43150,39
|
|
20250108,113500,1192788800,43200,43200,43200,43200,1
|
|
20250108,113400,1192745600,43200,43200,43200,43200,9
|
|
20250108,113300,1192356800,43200,43250,43250,43200,12
|
|
20250108,113200,1191838300,43200,43200,43200,43200,22
|
|
20250108,113100,1190887900,43200,43150,43200,43150,2
|
|
20250108,113000,1190801550,43200,43200,43200,43200,34
|
|
20250108,112900,1189332750,43200,43200,43200,43200,19
|
|
20250108,112800,1188511950,43200,43200,43250,43150,14
|
|
20250108,112700,1187907250,43150,43250,43250,43150,66
|
|
20250108,112600,1185053050,43250,43200,43250,43200,42
|
|
20250108,112500,1183237550,43200,43250,43250,43200,20
|
|
20250108,112400,1182373050,43200,43250,43250,43200,63
|
|
20250108,112300,1179649300,43250,43250,43250,43250,20
|
|
20250108,112200,1178784300,43300,43300,43300,43250,21
|
|
20250108,112100,1177875600,43350,43400,43400,43350,170
|
|
20250108,112000,1170502650,43400,43400,43400,43400,0
|
|
20250108,111900,1170502650,43400,43400,43400,43400,30
|
|
20250108,111800,1169200650,43400,43400,43400,43400,12
|
|
20250108,111700,1168679850,43550,43500,43700,43500,303
|
|
20250108,111600,1155478550,43550,43450,43600,43450,112
|
|
20250108,111500,1150605150,43800,43400,43800,43400,225
|
|
20250108,111400,1140804700,43400,43400,43400,43350,575
|
|
20250108,111300,1115873800,43400,43450,43450,43400,30
|
|
20250108,111200,1114570800,43500,43450,43500,43400,10
|
|
20250108,111100,1114136150,43400,43450,43450,43400,27
|
|
20250108,111000,1112964000,43450,43450,43450,43450,8
|
|
20250108,110900,1112616400,43450,43450,43500,43450,38
|
|
20250108,110800,1110965250,43400,43400,43450,43350,31
|
|
20250108,110700,1109620200,43500,43500,43500,43500,0
|
|
20250108,110600,1109620200,43500,43400,43500,43300,41
|
|
20250108,110500,1107839550,43500,43350,43500,43350,32
|
|
20250108,110400,1106450150,43350,43350,43400,43350,32
|
|
20250108,110300,1105062900,43250,43250,43250,43250,3
|
|
20250108,110200,1104933150,43350,43300,43450,43300,53
|
|
20250108,110100,1102633750,43300,43350,43350,43300,5
|
|
20250108,110000,1102417200,43450,43200,43450,43150,85
|
|
20250108,105900,1098741200,43200,43150,43200,43100,149
|
|
20250108,105800,1092314200,43200,43250,43250,43200,60
|
|
20250108,105700,1089721850,43250,43300,43300,43200,263
|
|
20250108,105600,1078334950,43300,43300,43300,43300,30
|
|
20250108,105500,1077035950,43300,43300,43300,43300,2
|
|
20250108,105400,1076949350,43300,43350,43350,43300,29
|
|
20250108,105300,1075693250,43350,43350,43350,43350,0
|
|
20250108,105200,1075693250,43350,43350,43400,43350,24
|
|
20250108,105100,1074652800,43350,43350,43350,43300,56
|
|
20250108,105000,1072225350,43350,43350,43350,43350,4
|
|
20250108,104900,1072051950,43350,43350,43350,43350,20
|
|
20250108,104800,1071184950,43350,43350,43350,43350,13
|
|
20250108,104700,1070621400,43400,43350,43400,43350,35
|
|
20250108,104600,1069103500,43350,43350,43350,43350,0
|
|
20250108,104500,1069103500,43350,43400,43400,43300,50
|
|
20250108,104400,1066935200,43400,43250,43400,43250,40
|
|
20250108,104300,1065202900,43250,43250,43250,43250,11
|
|
20250108,104200,1064727150,43150,43300,43350,43150,453
|
|
20250108,104100,1045145750,43350,43300,43350,43300,227
|
|
20250108,104000,1035315400,43300,43300,43300,43300,3
|
|
20250108,103900,1035185500,43350,43300,43400,43300,31
|
|
20250108,103800,1033840800,43400,43400,43400,43400,1
|
|
20250108,103700,1033797400,43400,43350,43400,43300,88
|
|
20250108,103600,1029984000,43400,43350,43400,43350,9
|
|
20250108,103500,1029593600,43400,43350,43400,43350,46
|
|
20250108,103400,1027598450,43350,43350,43350,43300,9
|
|
20250108,103300,1027208450,43300,43450,43450,43300,492
|
|
20250108,103200,1005886000,43500,43250,43500,43250,184
|
|
20250108,103100,997918500,43250,43250,43300,43250,15
|
|
20250108,103000,997269650,43200,43500,43500,43200,422
|
|
20250108,102900,978983600,43500,43500,43500,43500,2
|
|
20250108,102800,978896600,43500,43600,43600,43500,49
|
|
20250108,102700,976763800,43600,43550,43600,43500,73
|
|
20250108,102600,973586600,43550,43500,43550,43500,58
|
|
20250108,102500,971062550,43500,43500,43500,43500,4
|
|
20250108,102400,970888550,43550,43550,43550,43550,106
|
|
20250108,102300,966272250,43550,43550,43550,43550,5
|
|
20250108,102200,966054500,43600,43600,43600,43600,9
|
|
20250108,102100,965662100,43600,43550,43650,43550,49
|
|
20250108,102000,963526750,43550,43550,43550,43550,22
|
|
20250108,101900,962568650,43550,43600,43600,43550,16
|
|
20250108,101800,961871500,43600,43650,43650,43600,278
|
|
20250108,101700,949737350,43700,43750,43800,43700,31
|
|
20250108,101600,948380600,43750,43750,43750,43750,0
|
|
20250108,101500,948380600,43750,43800,43800,43750,105
|
|
20250108,101400,943781850,43850,43850,43850,43850,10
|
|
20250108,101300,943343350,43850,43950,43950,43850,142
|
|
20250108,101200,937113700,44000,44050,44050,43900,86
|
|
20250108,101100,933328400,43900,43850,44050,43850,172
|
|
20250108,101000,925768550,43900,43900,43900,43900,1
|
|
20250108,100900,925724650,43900,43850,43900,43850,197
|
|
20250108,100800,917086150,43750,43700,43750,43700,51
|
|
20250108,100700,914857350,43700,43600,43700,43550,151
|
|
20250108,100600,908271300,43600,43500,43700,43400,25
|
|
20250108,100500,907182850,43500,43650,43650,43350,453
|
|
20250108,100400,887500600,43700,43900,44050,43650,953
|
|
20250108,100300,845647600,43800,43400,44200,43400,1191
|
|
20250108,100200,793184350,43400,43400,43450,43350,279
|
|
20250108,100100,781079250,43500,43150,43950,43150,1786
|
|
20250108,100000,703020700,43100,43050,43200,43000,1620
|
|
20250108,095900,633065100,43050,42900,43050,42900,187
|
|
20250108,095800,625022500,42900,43000,43000,42900,307
|
|
20250108,095700,611827900,43050,43000,43050,43000,149
|
|
20250108,095600,605420350,43050,43000,43050,43000,193
|
|
20250108,095500,597115750,43000,43400,43400,42900,2744
|
|
20250108,095400,478490200,43300,43350,43400,43300,691
|
|
20250108,095300,448540700,43350,43350,43350,43350,13
|
|
20250108,095200,447977150,43350,43250,43450,43250,239
|
|
20250108,095100,437597450,43250,43350,43350,43200,964
|
|
20250108,095000,395858200,43400,43550,43550,43400,1053
|
|
20250108,094900,350081300,43550,43650,43650,43550,147
|
|
20250108,094800,343670700,43650,43700,43700,43650,376
|
|
20250108,094700,327243200,43750,43750,43750,43750,0
|
|
20250108,094600,327243200,43750,43750,43750,43750,74
|
|
20250108,094500,324005700,43750,43750,43750,43750,8
|
|
20250108,094400,323655700,43800,43650,43800,43650,67
|
|
20250108,094300,320729500,43650,43700,43700,43650,6
|
|
20250108,094200,320467350,43750,43600,43750,43600,212
|
|
20250108,094100,311213700,43600,43600,43600,43600,46
|
|
20250108,094000,309208100,43600,43700,43700,43600,39
|
|
20250108,093900,307506450,43700,43600,43700,43600,17
|
|
20250108,093800,306764350,43750,43550,43750,43500,137
|
|
20250108,093700,300792500,43500,43800,43850,43500,1416
|
|
20250108,093600,239014000,43950,43700,43950,43700,213
|
|
20250108,093500,229688450,43700,43750,43750,43650,144
|
|
20250108,093400,223396800,43900,43750,43950,43700,249
|
|
20250108,093300,212499650,43600,43550,43650,43550,276
|
|
20250108,093200,200468200,43550,43550,43550,43550,52
|
|
20250108,093100,198203600,43550,43600,43600,43550,520
|
|
20250108,093000,175534350,43600,43700,43700,43600,277
|
|
20250108,092900,163455950,43700,44000,44000,43600,1002
|
|
20250108,092800,119654800,44300,44000,44300,44000,21
|
|
20250108,092700,118730500,44000,44150,44150,44000,481
|
|
20250108,092600,97519450,44450,44450,44450,44450,22
|
|
20250108,092500,96541550,44550,44250,44550,44250,26
|
|
20250108,092400,95387150,44250,44100,44250,44100,54
|
|
20250108,092300,93005600,44100,44100,44100,44100,97
|
|
20250108,092200,88727900,44000,44050,44050,44000,21
|
|
20250108,092100,87802900,44100,44100,44150,44000,231
|
|
20250108,092000,77622000,44050,44350,44350,44050,296
|
|
20250108,091900,64521150,44500,44450,44500,44450,22
|
|
20250108,091800,63542800,44450,44500,44500,44300,47
|
|
20250108,091700,61454900,44500,44550,44550,44500,75
|
|
20250108,091600,58116350,44550,44600,44650,44550,55
|
|
20250108,091500,55664850,44300,44500,44500,44300,191
|
|
20250108,091400,47174900,44500,44650,44650,44500,115
|
|
20250108,091300,42055600,44500,44400,44500,44300,118
|
|
20250108,091200,36812400,44200,44400,44400,44200,12
|
|
20250108,091100,36280000,44400,44400,44400,44400,22
|
|
20250108,091000,35303200,44450,44400,44500,44400,108
|
|
20250108,090900,30506200,44150,44150,44150,44150,3
|
|
20250108,090800,30373750,44050,44050,44050,44050,0
|
|
20250108,090700,30373750,44050,44050,44050,44050,0
|
|
20250108,090600,30373750,44050,44050,44050,44050,1
|
|
20250108,090500,30329700,44450,44450,44450,44450,10
|
|
20250108,090400,29885200,44000,44600,44600,44000,150
|
|
20250108,090300,23210300,44550,44700,44900,44550,73
|
|
20250108,090200,19945700,44500,43750,44500,43750,170
|
|
20250108,090100,12463150,43800,43900,43900,43650,263
|
|
20250108,090000,926900,43900,44400,44400,43900,21
|