593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,185000,17508491100,21550,21550,21550,21550,7962
|
|
20250103,184900,17508491100,21550,21550,21550,21550,0
|
|
20250103,184800,17508491100,21550,21550,21550,21550,0
|
|
20250103,184700,17508491100,21550,21550,21550,21550,0
|
|
20250103,184600,17508491100,21550,21550,21550,21550,0
|
|
20250103,184500,17508491100,21550,21550,21550,21550,0
|
|
20250103,184400,17508491100,21550,21550,21550,21550,0
|
|
20250103,184300,17508491100,21550,21550,21550,21550,0
|
|
20250103,184200,17508491100,21550,21550,21550,21550,0
|
|
20250103,184100,17508491100,21550,21550,21550,21550,0
|
|
20250103,184000,17508491100,21550,21550,21550,21550,0
|
|
20250103,183900,17508491100,21550,21550,21550,21550,0
|
|
20250103,183800,17508491100,21550,21550,21550,21550,0
|
|
20250103,183700,17508491100,21550,21550,21550,21550,0
|
|
20250103,183600,17508491100,21550,21550,21550,21550,0
|
|
20250103,183500,17508491100,21550,21550,21550,21550,0
|
|
20250103,183400,17508491100,21550,21550,21550,21550,0
|
|
20250103,183300,17508491100,21550,21550,21550,21550,0
|
|
20250103,183200,17508491100,21550,21550,21550,21550,0
|
|
20250103,183100,17508491100,21550,21550,21550,21550,0
|
|
20250103,183000,17508491100,21550,21550,21550,21550,0
|
|
20250103,182900,17508491100,21550,21550,21550,21550,0
|
|
20250103,182800,17508491100,21550,21550,21550,21550,0
|
|
20250103,182700,17508491100,21550,21550,21550,21550,0
|
|
20250103,182600,17508491100,21550,21550,21550,21550,0
|
|
20250103,182500,17508491100,21550,21550,21550,21550,0
|
|
20250103,182400,17508491100,21550,21550,21550,21550,0
|
|
20250103,182300,17508491100,21550,21550,21550,21550,0
|
|
20250103,182200,17508491100,21550,21550,21550,21550,0
|
|
20250103,182100,17508491100,21550,21550,21550,21550,0
|
|
20250103,182000,17508491100,21550,21550,21550,21550,7962
|
|
20250103,181900,17508491100,21550,21550,21550,21550,0
|
|
20250103,181800,17508491100,21550,21550,21550,21550,0
|
|
20250103,181700,17508491100,21550,21550,21550,21550,0
|
|
20250103,181600,17508491100,21550,21550,21550,21550,0
|
|
20250103,181500,17508491100,21550,21550,21550,21550,0
|
|
20250103,181400,17508491100,21550,21550,21550,21550,0
|
|
20250103,181300,17508491100,21550,21550,21550,21550,0
|
|
20250103,181200,17508491100,21550,21550,21550,21550,0
|
|
20250103,181100,17508491100,21550,21550,21550,21550,0
|
|
20250103,181000,17508491100,21550,21550,21550,21550,0
|
|
20250103,180900,17508491100,21550,21550,21550,21550,0
|
|
20250103,180800,17508491100,21550,21550,21550,21550,0
|
|
20250103,180700,17508491100,21550,21550,21550,21550,0
|
|
20250103,180600,17508491100,21550,21550,21550,21550,0
|
|
20250103,180500,17508491100,21550,21550,21550,21550,0
|
|
20250103,180400,17508491100,21550,21550,21550,21550,0
|
|
20250103,180300,17508491100,21550,21550,21550,21550,0
|
|
20250103,180200,17508491100,21550,21550,21550,21550,0
|
|
20250103,180100,17508491100,21550,21550,21550,21550,0
|
|
20250103,180000,17508491100,21550,21550,21550,21550,0
|
|
20250103,175900,17508491100,21550,21550,21550,21550,0
|
|
20250103,175800,17508491100,21550,21550,21550,21550,0
|
|
20250103,175700,17508491100,21550,21550,21550,21550,0
|
|
20250103,175600,17508491100,21550,21550,21550,21550,0
|
|
20250103,175500,17508491100,21550,21550,21550,21550,0
|
|
20250103,175400,17508491100,21550,21550,21550,21550,0
|
|
20250103,175300,17508491100,21550,21550,21550,21550,0
|
|
20250103,175200,17508491100,21550,21550,21550,21550,0
|
|
20250103,175100,17508491100,21550,21550,21550,21550,0
|
|
20250103,175000,17508491100,21550,21550,21550,21550,7962
|
|
20250103,174900,17508491100,21550,21550,21550,21550,0
|
|
20250103,174800,17508491100,21550,21550,21550,21550,0
|
|
20250103,174700,17508491100,21550,21550,21550,21550,0
|
|
20250103,174600,17508491100,21550,21550,21550,21550,0
|
|
20250103,174500,17508491100,21550,21550,21550,21550,0
|
|
20250103,174400,17508491100,21550,21550,21550,21550,0
|
|
20250103,174300,17508491100,21550,21550,21550,21550,0
|
|
20250103,174200,17508491100,21550,21550,21550,21550,0
|
|
20250103,174100,17508491100,21550,21550,21550,21550,0
|
|
20250103,174000,17508491100,21550,21550,21550,21550,0
|
|
20250103,173900,17508491100,21550,21550,21550,21550,0
|
|
20250103,173800,17508491100,21550,21550,21550,21550,0
|
|
20250103,173700,17508491100,21550,21550,21550,21550,0
|
|
20250103,173600,17508491100,21550,21550,21550,21550,0
|
|
20250103,173500,17508491100,21550,21550,21550,21550,0
|
|
20250103,173400,17508491100,21550,21550,21550,21550,0
|
|
20250103,173300,17508491100,21550,21550,21550,21550,0
|
|
20250103,173200,17508491100,21550,21550,21550,21550,0
|
|
20250103,173100,17508491100,21550,21550,21550,21550,0
|
|
20250103,173000,17508491100,21550,21550,21550,21550,0
|
|
20250103,172900,17508491100,21550,21550,21550,21550,0
|
|
20250103,172800,17508491100,21550,21550,21550,21550,0
|
|
20250103,172700,17508491100,21550,21550,21550,21550,0
|
|
20250103,172600,17508491100,21550,21550,21550,21550,0
|
|
20250103,172500,17508491100,21550,21550,21550,21550,0
|
|
20250103,172400,17508491100,21550,21550,21550,21550,0
|
|
20250103,172300,17508491100,21550,21550,21550,21550,0
|
|
20250103,172200,17508491100,21550,21550,21550,21550,0
|
|
20250103,172100,17508491100,21550,21550,21550,21550,0
|
|
20250103,172000,17508491100,21550,21550,21550,21550,7962
|
|
20250103,171900,17508491100,21550,21550,21550,21550,0
|
|
20250103,171800,17508491100,21550,21550,21550,21550,0
|
|
20250103,171700,17508491100,21550,21550,21550,21550,0
|
|
20250103,171600,17508491100,21550,21550,21550,21550,0
|
|
20250103,171500,17508491100,21550,21550,21550,21550,0
|
|
20250103,171400,17508491100,21550,21550,21550,21550,0
|
|
20250103,171300,17508491100,21550,21550,21550,21550,0
|
|
20250103,171200,17508491100,21550,21550,21550,21550,0
|
|
20250103,171100,17508491100,21550,21550,21550,21550,0
|
|
20250103,171000,17508491100,21550,21550,21550,21550,0
|
|
20250103,170900,17508491100,21550,21550,21550,21550,0
|
|
20250103,170800,17508491100,21550,21550,21550,21550,0
|
|
20250103,170700,17508491100,21550,21550,21550,21550,0
|
|
20250103,170600,17508491100,21550,21550,21550,21550,0
|
|
20250103,170500,17508491100,21550,21550,21550,21550,0
|
|
20250103,170400,17508491100,21550,21550,21550,21550,0
|
|
20250103,170300,17508491100,21550,21550,21550,21550,0
|
|
20250103,170200,17508491100,21550,21550,21550,21550,0
|
|
20250103,170100,17508491100,21550,21550,21550,21550,0
|
|
20250103,170000,17508491100,21550,21550,21550,21550,0
|
|
20250103,165900,17508491100,21550,21550,21550,21550,0
|
|
20250103,165800,17508491100,21550,21550,21550,21550,0
|
|
20250103,165700,17508491100,21550,21550,21550,21550,0
|
|
20250103,165600,17508491100,21550,21550,21550,21550,0
|
|
20250103,165500,17508491100,21550,21550,21550,21550,0
|
|
20250103,165400,17508491100,21550,21550,21550,21550,0
|
|
20250103,165300,17508491100,21550,21550,21550,21550,0
|
|
20250103,165200,17508491100,21550,21550,21550,21550,0
|
|
20250103,165100,17508491100,21550,21550,21550,21550,0
|
|
20250103,165000,17508491100,21550,21550,21550,21550,7962
|
|
20250103,164900,17508491100,21550,21550,21550,21550,0
|
|
20250103,164800,17508491100,21550,21550,21550,21550,0
|
|
20250103,164700,17508491100,21550,21550,21550,21550,0
|
|
20250103,164600,17508491100,21550,21550,21550,21550,0
|
|
20250103,164500,17508491100,21550,21550,21550,21550,0
|
|
20250103,164400,17508491100,21550,21550,21550,21550,0
|
|
20250103,164300,17508491100,21550,21550,21550,21550,0
|
|
20250103,164200,17508491100,21550,21550,21550,21550,0
|
|
20250103,164100,17508491100,21550,21550,21550,21550,0
|
|
20250103,164000,17508491100,21550,21550,21550,21550,0
|
|
20250103,163900,17508491100,21550,21550,21550,21550,0
|
|
20250103,163800,17508491100,21550,21550,21550,21550,0
|
|
20250103,163700,17508491100,21550,21550,21550,21550,0
|
|
20250103,163600,17508491100,21550,21550,21550,21550,0
|
|
20250103,163500,17508491100,21550,21550,21550,21550,0
|
|
20250103,163400,17508491100,21550,21550,21550,21550,0
|
|
20250103,163300,17508491100,21550,21550,21550,21550,0
|
|
20250103,163200,17508491100,21550,21550,21550,21550,0
|
|
20250103,163100,17508491100,21550,21550,21550,21550,0
|
|
20250103,163000,17508491100,21550,21550,21550,21550,0
|
|
20250103,162900,17508491100,21550,21550,21550,21550,0
|
|
20250103,162800,17508491100,21550,21550,21550,21550,0
|
|
20250103,162700,17508491100,21550,21550,21550,21550,0
|
|
20250103,162600,17508491100,21550,21550,21550,21550,0
|
|
20250103,162500,17508491100,21550,21550,21550,21550,0
|
|
20250103,162400,17508491100,21550,21550,21550,21550,0
|
|
20250103,162300,17508491100,21550,21550,21550,21550,0
|
|
20250103,162200,17508491100,21550,21550,21550,21550,0
|
|
20250103,162100,17508491100,21550,21550,21550,21550,0
|
|
20250103,162000,17508491100,21550,21550,21550,21550,7962
|
|
20250103,161900,17508491100,21550,21550,21550,21550,0
|
|
20250103,161800,17508491100,21550,21550,21550,21550,0
|
|
20250103,161700,17508491100,21550,21550,21550,21550,0
|
|
20250103,161600,17508491100,21550,21550,21550,21550,0
|
|
20250103,161500,17508491100,21550,21550,21550,21550,0
|
|
20250103,161400,17508491100,21550,21550,21550,21550,0
|
|
20250103,161300,17508491100,21550,21550,21550,21550,0
|
|
20250103,161200,17508491100,21550,21550,21550,21550,0
|
|
20250103,161100,17508491100,21550,21550,21550,21550,0
|
|
20250103,161000,17508491100,21550,21550,21550,21550,0
|
|
20250103,160900,17508491100,21550,21550,21550,21550,0
|
|
20250103,160800,17508491100,21550,21550,21550,21550,0
|
|
20250103,160700,17508491100,21550,21550,21550,21550,0
|
|
20250103,160600,17508491100,21550,21550,21550,21550,0
|
|
20250103,160500,17508491100,21550,21550,21550,21550,0
|
|
20250103,160400,17508491100,21550,21550,21550,21550,0
|
|
20250103,160300,17508491100,21550,21550,21550,21550,0
|
|
20250103,160200,17508491100,21550,21550,21550,21550,0
|
|
20250103,160100,17508491100,21550,21550,21550,21550,0
|
|
20250103,160000,17508491100,21550,21550,21550,21550,0
|
|
20250103,155900,17508491100,21550,21550,21550,21550,0
|
|
20250103,155800,17508491100,21550,21550,21550,21550,0
|
|
20250103,155700,17508491100,21550,21550,21550,21550,0
|
|
20250103,155600,17508491100,21550,21550,21550,21550,0
|
|
20250103,155500,17508491100,21550,21550,21550,21550,0
|
|
20250103,155400,17508491100,21550,21550,21550,21550,0
|
|
20250103,155300,17508491100,21550,21550,21550,21550,0
|
|
20250103,155200,17508491100,21550,21550,21550,21550,0
|
|
20250103,155100,17508491100,21550,21550,21550,21550,0
|
|
20250103,155000,17508491100,21550,21550,21550,21550,7962
|
|
20250103,154900,17508491100,21550,21550,21550,21550,0
|
|
20250103,154800,17508491100,21550,21550,21550,21550,0
|
|
20250103,154700,17508491100,21550,21550,21550,21550,0
|
|
20250103,154600,17508491100,21550,21550,21550,21550,0
|
|
20250103,154500,17508491100,21550,21550,21550,21550,0
|
|
20250103,154400,17508491100,21550,21550,21550,21550,0
|
|
20250103,154300,17508491100,21550,21550,21550,21550,0
|
|
20250103,154200,17508491100,21550,21550,21550,21550,0
|
|
20250103,154100,17508491100,21550,21550,21550,21550,0
|
|
20250103,154000,17508491100,21550,21550,21550,21550,0
|
|
20250103,153900,17508491100,21550,21550,21550,21550,0
|
|
20250103,153800,17508491100,21550,21550,21550,21550,0
|
|
20250103,153700,17508491100,21550,21550,21550,21550,0
|
|
20250103,153600,17508491100,21550,21550,21550,21550,0
|
|
20250103,153500,17508491100,21550,21550,21550,21550,0
|
|
20250103,153400,17508491100,21550,21550,21550,21550,0
|
|
20250103,153300,17508491100,21550,21550,21550,21550,0
|
|
20250103,153200,17508491100,21550,21550,21550,21550,0
|
|
20250103,153100,17508491100,21550,21550,21550,21550,0
|
|
20250103,153000,17508491100,21550,21550,21550,21550,7962
|
|
20250103,152900,17336910000,21500,21500,21500,21500,0
|
|
20250103,152800,17336910000,21500,21500,21500,21500,0
|
|
20250103,152700,17336910000,21500,21500,21500,21500,0
|
|
20250103,152600,17336910000,21500,21500,21500,21500,0
|
|
20250103,152500,17336910000,21500,21500,21500,21500,0
|
|
20250103,152400,17336910000,21500,21500,21500,21500,0
|
|
20250103,152300,17336910000,21500,21500,21500,21500,0
|
|
20250103,152200,17336910000,21500,21500,21500,21500,0
|
|
20250103,152100,17336910000,21500,21500,21500,21500,0
|
|
20250103,152000,17336910000,21500,21500,21500,21500,0
|
|
20250103,151900,17336910000,21500,21550,21600,21500,4353
|
|
20250103,151800,17243106400,21550,21550,21600,21550,1599
|
|
20250103,151700,17208646050,21550,21550,21600,21550,1869
|
|
20250103,151600,17168361950,21550,21600,21600,21550,2043
|
|
20250103,151500,17124316500,21600,21600,21650,21550,4384
|
|
20250103,151400,17029677050,21600,21650,21650,21600,1584
|
|
20250103,151300,16995462150,21600,21600,21650,21600,1049
|
|
20250103,151200,16972803200,21600,21600,21650,21600,5719
|
|
20250103,151100,16849268900,21600,21550,21600,21550,496
|
|
20250103,151000,16838568150,21550,21600,21650,21550,4869
|
|
20250103,150900,16733385300,21600,21650,21650,21600,2712
|
|
20250103,150800,16674774000,21650,21550,21650,21550,11051
|
|
20250103,150700,16436051200,21550,21500,21550,21500,5063
|
|
20250103,150600,16326952200,21500,21550,21550,21500,730
|
|
20250103,150500,16311230600,21550,21550,21550,21500,859
|
|
20250103,150400,16292723650,21550,21550,21550,21500,707
|
|
20250103,150300,16277488050,21550,21550,21550,21500,1148
|
|
20250103,150200,16252760750,21550,21600,21600,21500,3709
|
|
20250103,150100,16172818300,21600,21600,21600,21550,603
|
|
20250103,150000,16159801700,21550,21550,21550,21500,10835
|
|
20250103,145900,15926307500,21500,21550,21550,21500,1753
|
|
20250103,145800,15888543350,21550,21550,21550,21500,2150
|
|
20250103,145700,15842241100,21550,21550,21550,21500,764
|
|
20250103,145600,15825792600,21500,21400,21550,21400,20664
|
|
20250103,145500,15382003300,21400,21400,21450,21400,144
|
|
20250103,145400,15378921650,21400,21450,21450,21400,183
|
|
20250103,145300,15375004750,21450,21400,21450,21400,1964
|
|
20250103,145200,15332913550,21400,21450,21450,21400,851
|
|
20250103,145100,15314701700,21450,21400,21450,21400,41
|
|
20250103,145000,15313823400,21400,21400,21450,21400,152
|
|
20250103,144900,15310570350,21400,21400,21450,21400,2458
|
|
20250103,144800,15257956250,21400,21400,21450,21400,280
|
|
20250103,144700,15251963850,21400,21400,21450,21400,642
|
|
20250103,144600,15238222650,21450,21450,21450,21400,64
|
|
20250103,144500,15236851350,21450,21450,21450,21400,530
|
|
20250103,144400,15225506400,21450,21450,21450,21400,912
|
|
20250103,144300,15205956550,21450,21400,21450,21400,655
|
|
20250103,144200,15191935500,21450,21450,21450,21400,2347
|
|
20250103,144100,15141693250,21450,21400,21450,21400,3646
|
|
20250103,144000,15063668750,21350,21350,21350,21350,1099
|
|
20250103,143900,15040205100,21300,21350,21350,21300,938
|
|
20250103,143800,15020222400,21350,21350,21350,21350,154
|
|
20250103,143700,15016934500,21350,21350,21400,21350,643
|
|
20250103,143600,15003205950,21350,21400,21400,21350,34
|
|
20250103,143500,15002479400,21400,21350,21400,21300,865
|
|
20250103,143400,14983977800,21350,21300,21400,21300,2621
|
|
20250103,143300,14928022950,21300,21300,21350,21300,1137
|
|
20250103,143200,14903799800,21300,21300,21300,21300,413
|
|
20250103,143100,14895002900,21350,21350,21350,21300,196
|
|
20250103,143000,14890818700,21300,21300,21350,21300,203
|
|
20250103,142900,14886489200,21350,21350,21350,21300,79
|
|
20250103,142800,14884802800,21350,21350,21350,21350,417
|
|
20250103,142700,14875899850,21400,21350,21400,21350,1222
|
|
20250103,142600,14849804850,21400,21350,21400,21350,200
|
|
20250103,142500,14845525100,21400,21400,21400,21400,1094
|
|
20250103,142400,14822113500,21350,21400,21400,21350,499
|
|
20250103,142300,14811435100,21400,21400,21400,21350,187
|
|
20250103,142200,14807433450,21400,21400,21400,21350,529
|
|
20250103,142100,14796136400,21400,21400,21400,21400,275
|
|
20250103,142000,14790251400,21400,21400,21400,21400,238
|
|
20250103,141900,14785158200,21400,21350,21400,21350,1594
|
|
20250103,141800,14751117050,21350,21350,21350,21350,180
|
|
20250103,141700,14747274050,21350,21300,21350,21300,693
|
|
20250103,141600,14732499250,21350,21400,21400,21350,23
|
|
20250103,141500,14732008100,21350,21350,21400,21350,397
|
|
20250103,141400,14723523050,21350,21350,21350,21350,182
|
|
20250103,141300,14719637350,21350,21400,21400,21350,646
|
|
20250103,141200,14705837950,21400,21350,21450,21350,204
|
|
20250103,141100,14701472450,21350,21400,21450,21350,1233
|
|
20250103,141000,14675112300,21400,21350,21400,21350,691
|
|
20250103,140900,14660349200,21350,21300,21350,21300,768
|
|
20250103,140800,14643983400,21300,21300,21350,21300,168
|
|
20250103,140700,14640404650,21350,21400,21400,21300,1184
|
|
20250103,140600,14615133000,21400,21400,21400,21400,1330
|
|
20250103,140500,14586671000,21400,21450,21450,21400,101
|
|
20250103,140400,14584507500,21400,21500,21500,21400,515
|
|
20250103,140300,14573461800,21450,21450,21500,21450,97
|
|
20250103,140200,14571381100,21450,21400,21450,21400,513
|
|
20250103,140100,14560382300,21400,21500,21500,21400,378
|
|
20250103,140000,14552276350,21500,21500,21550,21450,2073
|
|
20250103,135900,14507715300,21500,21300,21550,21300,9579
|
|
20250103,135800,14302098100,21350,21350,21350,21300,403
|
|
20250103,135700,14293496050,21350,21350,21350,21350,888
|
|
20250103,135600,14274537250,21350,21300,21350,21300,294
|
|
20250103,135500,14268264100,21350,21300,21350,21300,139
|
|
20250103,135400,14265301900,21300,21300,21300,21300,314
|
|
20250103,135300,14258613700,21350,21300,21350,21300,1244
|
|
20250103,135200,14232103300,21300,21300,21300,21300,552
|
|
20250103,135100,14220345700,21300,21300,21300,21300,171
|
|
20250103,135000,14216703400,21300,21300,21300,21300,280
|
|
20250103,134900,14210739400,21300,21350,21350,21300,60
|
|
20250103,134800,14209458700,21350,21350,21350,21350,130
|
|
20250103,134700,14206683200,21350,21300,21350,21300,1415
|
|
20250103,134600,14176489750,21300,21300,21350,21300,1257
|
|
20250103,134500,14149678850,21300,21250,21300,21250,1683
|
|
20250103,134400,14113832600,21250,21300,21300,21250,1973
|
|
20250103,134300,14071894150,21300,21300,21300,21250,284
|
|
20250103,134200,14065846050,21300,21300,21300,21300,738
|
|
20250103,134100,14050126650,21300,21200,21300,21200,1116
|
|
20250103,134000,14026412300,21200,21200,21200,21150,1984
|
|
20250103,133900,13984366950,21200,21200,21250,21200,2190
|
|
20250103,133800,13937938400,21200,21250,21250,21200,4560
|
|
20250103,133700,13841209950,21300,21300,21300,21200,8652
|
|
20250103,133600,13657196450,21300,21300,21300,21300,753
|
|
20250103,133500,13641157550,21300,21350,21350,21300,487
|
|
20250103,133400,13630774950,21350,21350,21350,21350,15
|
|
20250103,133300,13630454700,21350,21350,21350,21350,155
|
|
20250103,133200,13627145450,21350,21350,21350,21350,510
|
|
20250103,133100,13616256950,21350,21350,21350,21350,548
|
|
20250103,133000,13604557150,21400,21350,21400,21350,1880
|
|
20250103,132900,13564390200,21350,21350,21350,21350,1435
|
|
20250103,132800,13533752950,21350,21350,21350,21350,469
|
|
20250103,132700,13523739800,21350,21400,21400,21350,6
|
|
20250103,132600,13523611650,21400,21400,21400,21400,55
|
|
20250103,132500,13522434650,21400,21350,21400,21350,249
|
|
20250103,132400,13517106200,21350,21400,21400,21350,2566
|
|
20250103,132300,13462239600,21400,21450,21450,21400,336
|
|
20250103,132200,13455048150,21400,21450,21450,21400,409
|
|
20250103,132100,13446278650,21400,21400,21450,21400,236
|
|
20250103,132000,13441228200,21400,21350,21400,21350,1351
|
|
20250103,131900,13412334650,21400,21400,21400,21350,1615
|
|
20250103,131800,13377791350,21450,21450,21450,21400,955
|
|
20250103,131700,13357318350,21450,21450,21450,21450,790
|
|
20250103,131600,13340372850,21450,21450,21450,21450,465
|
|
20250103,131500,13330398600,21500,21500,21500,21450,779
|
|
20250103,131400,13313664500,21450,21450,21450,21450,243
|
|
20250103,131300,13308452150,21450,21550,21550,21450,859
|
|
20250103,131200,13290010350,21500,21500,21500,21500,1188
|
|
20250103,131100,13264468350,21500,21500,21500,21450,4477
|
|
20250103,131000,13168214350,21500,21500,21500,21500,15
|
|
20250103,130900,13167891850,21500,21500,21500,21450,72
|
|
20250103,130800,13166346800,21500,21450,21500,21450,66
|
|
20250103,130700,13164928950,21450,21450,21450,21400,1275
|
|
20250103,130600,13137580700,21450,21400,21450,21400,1130
|
|
20250103,130500,13113344000,21400,21400,21400,21400,120
|
|
20250103,130400,13110776000,21400,21400,21450,21400,173
|
|
20250103,130300,13107073700,21400,21450,21450,21400,426
|
|
20250103,130200,13097954100,21450,21400,21450,21400,942
|
|
20250103,130100,13077792800,21350,21300,21350,21300,1293
|
|
20250103,130000,13050190900,21350,21350,21400,21300,417
|
|
20250103,125900,13041287100,21350,21300,21350,21300,62
|
|
20250103,125800,13039963550,21300,21300,21300,21300,134
|
|
20250103,125700,13037109350,21300,21350,21350,21300,1909
|
|
20250103,125600,12996434350,21350,21350,21350,21350,540
|
|
20250103,125500,12984905350,21350,21350,21350,21350,1
|
|
20250103,125400,12984884000,21400,21400,21400,21400,1
|
|
20250103,125300,12984862600,21350,21400,21400,21350,130
|
|
20250103,125200,12982083100,21400,21400,21400,21350,529
|
|
20250103,125100,12970764000,21400,21300,21400,21300,1983
|
|
20250103,125000,12928437400,21300,21350,21350,21300,305
|
|
20250103,124900,12921930650,21350,21300,21350,21300,22
|
|
20250103,124800,12921461700,21350,21350,21350,21350,363
|
|
20250103,124700,12913711650,21350,21300,21350,21300,96
|
|
20250103,124600,12911666600,21300,21300,21300,21300,42
|
|
20250103,124500,12910772000,21350,21300,21350,21300,100
|
|
20250103,124400,12908639950,21350,21300,21350,21300,48
|
|
20250103,124300,12907617150,21300,21300,21350,21300,442
|
|
20250103,124200,12898202500,21350,21300,21350,21300,840
|
|
20250103,124100,12880310400,21350,21350,21350,21350,1
|
|
20250103,124000,12880289050,21350,21350,21350,21350,200
|
|
20250103,123900,12876019050,21350,21350,21350,21350,523
|
|
20250103,123800,12864853000,21350,21350,21350,21350,320
|
|
20250103,123700,12858021000,21350,21350,21400,21350,76
|
|
20250103,123600,12856398300,21350,21350,21400,21350,215
|
|
20250103,123500,12851798050,21350,21400,21400,21350,2110
|
|
20250103,123400,12806745050,21400,21400,21400,21400,105
|
|
20250103,123300,12804498050,21400,21400,21400,21400,101
|
|
20250103,123200,12802336650,21400,21350,21400,21350,217
|
|
20250103,123100,12797703000,21400,21350,21400,21350,546
|
|
20250103,123000,12786045700,21400,21400,21400,21350,595
|
|
20250103,122900,12773342150,21300,21350,21400,21300,5350
|
|
20250103,122800,12659183000,21350,21350,21350,21350,58
|
|
20250103,122700,12657944700,21350,21300,21350,21300,109
|
|
20250103,122600,12655622550,21350,21350,21350,21350,28
|
|
20250103,122500,12655024750,21350,21300,21350,21300,370
|
|
20250103,122400,12647143050,21350,21300,21350,21300,204
|
|
20250103,122300,12642791500,21300,21300,21350,21300,20
|
|
20250103,122200,12642365450,21350,21300,21350,21250,480
|
|
20250103,122100,12632125450,21350,21300,21350,21300,1931
|
|
20250103,122000,12590995100,21350,21350,21350,21300,278
|
|
20250103,121900,12585064800,21350,21300,21350,21300,745
|
|
20250103,121800,12569196200,21300,21300,21300,21300,20
|
|
20250103,121700,12568770200,21350,21350,21350,21350,225
|
|
20250103,121600,12563966450,21350,21350,21350,21350,174
|
|
20250103,121500,12560251550,21350,21300,21350,21250,133
|
|
20250103,121400,12557413400,21350,21300,21350,21250,292
|
|
20250103,121300,12551194000,21300,21250,21300,21250,255
|
|
20250103,121200,12545763000,21300,21300,21350,21250,1993
|
|
20250103,121100,12503365450,21350,21350,21350,21300,389
|
|
20250103,121000,12495074000,21350,21350,21350,21350,0
|
|
20250103,120900,12495074000,21350,21350,21350,21350,12
|
|
20250103,120800,12494817800,21350,21400,21400,21350,1485
|
|
20250103,120700,12463102000,21400,21350,21400,21350,419
|
|
20250103,120600,12454154550,21350,21350,21350,21300,376
|
|
20250103,120500,12446129150,21300,21350,21350,21300,816
|
|
20250103,120400,12428717550,21350,21350,21350,21300,161
|
|
20250103,120300,12425282700,21250,21350,21350,21250,499
|
|
20250103,120200,12414648600,21300,21300,21300,21300,663
|
|
20250103,120100,12400526700,21300,21250,21350,21250,1475
|
|
20250103,120000,12369109600,21350,21350,21350,21250,4834
|
|
20250103,115900,12266205350,21400,21350,21400,21350,141
|
|
20250103,115800,12263191900,21400,21400,21400,21350,2777
|
|
20250103,115700,12203806450,21450,21500,21500,21400,566
|
|
20250103,115600,12191668000,21500,21450,21500,21450,203
|
|
20250103,115500,12187313350,21450,21500,21500,21450,59
|
|
20250103,115400,12186047750,21500,21500,21500,21450,1721
|
|
20250103,115300,12149129550,21500,21500,21500,21450,814
|
|
20250103,115200,12131628600,21550,21550,21550,21500,1799
|
|
20250103,115100,12092947850,21500,21550,21550,21500,165
|
|
20250103,115000,12089397550,21500,21500,21550,21500,310
|
|
20250103,114900,12082722050,21500,21500,21550,21450,1383
|
|
20250103,114800,12052988550,21500,21500,21550,21500,2046
|
|
20250103,114700,12008999450,21500,21550,21600,21500,640
|
|
20250103,114600,11995226900,21550,21600,21600,21550,1539
|
|
20250103,114500,11962044350,21600,21600,21600,21600,1659
|
|
20250103,114400,11926209950,21600,21600,21600,21550,2568
|
|
20250103,114300,11870743150,21550,21600,21650,21550,1875
|
|
20250103,114200,11830250850,21600,21650,21700,21600,2890
|
|
20250103,114100,11767737800,21700,21500,21700,21400,35280
|
|
20250103,114000,11006385450,21500,21500,21550,21500,2169
|
|
20250103,113900,10959740800,21500,21500,21550,21500,1875
|
|
20250103,113800,10919424150,21550,21450,21550,21450,9140
|
|
20250103,113700,10723041350,21400,21450,21450,21350,1806
|
|
20250103,113600,10684406150,21450,21400,21450,21400,1753
|
|
20250103,113500,10646881200,21400,21400,21400,21350,510
|
|
20250103,113400,10635975950,21400,21400,21400,21400,2302
|
|
20250103,113300,10586713150,21400,21350,21400,21350,1893
|
|
20250103,113200,10546211950,21350,21300,21400,21300,3260
|
|
20250103,113100,10476604850,21300,21300,21300,21300,804
|
|
20250103,113000,10459479650,21300,21300,21350,21300,2854
|
|
20250103,112900,10398688950,21300,21300,21300,21300,250
|
|
20250103,112800,10393363950,21300,21250,21300,21250,239
|
|
20250103,112700,10388285150,21250,21250,21250,21200,1075
|
|
20250103,112600,10365448350,21250,21200,21250,21200,893
|
|
20250103,112500,10346472450,21200,21250,21250,21200,744
|
|
20250103,112400,10330669250,21250,21200,21250,21200,748
|
|
20250103,112300,10314811600,21150,21150,21150,21150,155
|
|
20250103,112200,10311533350,21100,21150,21200,21100,94
|
|
20250103,112100,10309549600,21150,21150,21150,21100,1289
|
|
20250103,112000,10282296150,21100,21150,21150,21100,322
|
|
20250103,111900,10275486350,21150,21250,21250,21150,932
|
|
20250103,111800,10255759000,21200,21250,21250,21200,527
|
|
20250103,111700,10244584900,21250,21200,21250,21200,1115
|
|
20250103,111600,10220929100,21150,21200,21200,21150,196
|
|
20250103,111500,10216779800,21100,21200,21200,21100,199
|
|
20250103,111400,10212568650,21150,21150,21150,21150,1273
|
|
20250103,111300,10185644700,21150,21150,21150,21150,76
|
|
20250103,111200,10184037300,21100,21100,21150,21100,100
|
|
20250103,111100,10181926350,21100,21100,21100,21100,677
|
|
20250103,111000,10167641650,21100,21150,21150,21100,2980
|
|
20250103,110900,10104720900,21150,21200,21200,21150,4213
|
|
20250103,110800,10015443650,21200,21200,21200,21150,655
|
|
20250103,110700,10001557700,21200,21150,21200,21150,925
|
|
20250103,110600,9981992150,21100,21100,21100,21100,21
|
|
20250103,110500,9981549050,21100,21100,21100,21050,2502
|
|
20250103,110400,9928766850,21100,21050,21100,21050,376
|
|
20250103,110300,9920842050,21050,21050,21050,21050,650
|
|
20250103,110200,9907159550,21050,21050,21100,21050,725
|
|
20250103,110100,9891898150,21050,21050,21050,21050,3077
|
|
20250103,110000,9827127300,21050,21050,21100,21050,1640
|
|
20250103,105900,9792584450,21100,21100,21100,21050,3131
|
|
20250103,105800,9726579700,21100,21100,21150,21100,636
|
|
20250103,105700,9713159050,21150,21100,21150,21100,1527
|
|
20250103,105600,9680939100,21100,21100,21150,21050,2119
|
|
20250103,105500,9636219750,21100,21100,21150,21100,3720
|
|
20250103,105400,9557727650,21100,21150,21150,21100,403
|
|
20250103,105300,9549204350,21150,21150,21200,21150,1004
|
|
20250103,105200,9527969450,21200,21200,21200,21200,381
|
|
20250103,105100,9519892250,21150,21200,21200,21150,266
|
|
20250103,105000,9514262000,21200,21150,21200,21150,1472
|
|
20250103,104900,9483117200,21200,21200,21200,21150,276
|
|
20250103,104800,9477266250,21150,21300,21300,21150,1736
|
|
20250103,104700,9440458650,21250,21300,21300,21250,434
|
|
20250103,104600,9431216950,21200,21250,21250,21200,790
|
|
20250103,104500,9414430450,21250,21200,21250,21200,590
|
|
20250103,104400,9401895050,21200,21200,21200,21150,1726
|
|
20250103,104300,9365328550,21150,21150,21150,21100,1573
|
|
20250103,104200,9332077100,21150,21200,21200,21150,2105
|
|
20250103,104100,9287553500,21200,21250,21250,21200,2430
|
|
20250103,104000,9236030500,21250,21250,21300,21250,2742
|
|
20250103,103900,9177762950,21250,21250,21300,21200,3188
|
|
20250103,103800,9109947300,21250,21300,21300,21250,1679
|
|
20250103,103700,9074252550,21300,21300,21300,21300,1523
|
|
20250103,103600,9041812650,21300,21300,21350,21300,4221
|
|
20250103,103500,8951887300,21350,21400,21400,21350,415
|
|
20250103,103400,8943026550,21400,21350,21400,21350,537
|
|
20250103,103300,8931555700,21400,21350,21400,21350,3344
|
|
20250103,103200,8860161250,21350,21300,21350,21300,3398
|
|
20250103,103100,8787766850,21300,21350,21350,21300,5616
|
|
20250103,103000,8668053900,21350,21400,21450,21350,3523
|
|
20250103,102900,8592718450,21400,21350,21400,21300,4139
|
|
20250103,102800,8504358500,21350,21400,21450,21350,1859
|
|
20250103,102700,8464630300,21400,21450,21450,21400,2005
|
|
20250103,102600,8421721800,21450,21450,21500,21450,698
|
|
20250103,102500,8406749600,21450,21450,21450,21450,621
|
|
20250103,102400,8393429150,21450,21500,21500,21450,1086
|
|
20250103,102300,8370090950,21450,21450,21500,21400,2837
|
|
20250103,102200,8309233700,21450,21450,21500,21400,1819
|
|
20250103,102100,8270205950,21450,21500,21500,21450,887
|
|
20250103,102000,8251167800,21500,21400,21550,21400,4617
|
|
20250103,101900,8152130950,21400,21400,21400,21400,1835
|
|
20250103,101800,8112861950,21400,21450,21500,21400,690
|
|
20250103,101700,8098075850,21400,21450,21500,21400,877
|
|
20250103,101600,8079263450,21500,21550,21550,21450,517
|
|
20250103,101500,8068141750,21550,21500,21550,21400,4823
|
|
20250103,101400,7964675150,21500,21500,21500,21450,3206
|
|
20250103,101300,7895835650,21500,21600,21650,21500,5176
|
|
20250103,101200,7784193800,21600,21650,21700,21600,2898
|
|
20250103,101100,7721491300,21650,21600,21700,21600,15358
|
|
20250103,101000,7389102650,21550,21550,21600,21550,3807
|
|
20250103,100900,7306956300,21550,21600,21650,21550,4058
|
|
20250103,100800,7219296250,21600,21600,21650,21550,6730
|
|
20250103,100700,7073947500,21600,21400,21650,21350,17824
|
|
20250103,100600,6690417850,21400,21500,21500,21400,5874
|
|
20250103,100500,6564366100,21550,21550,21600,21450,9438
|
|
20250103,100400,6361315450,21600,21450,21600,21400,24860
|
|
20250103,100300,5826927000,21400,21400,21500,21400,17880
|
|
20250103,100200,5443636700,21400,21350,21400,21300,5750
|
|
20250103,100100,5320860150,21300,21200,21300,21200,12042
|
|
20250103,100000,5064653000,21200,21200,21250,21150,2508
|
|
20250103,095900,5011440900,21150,21200,21200,21150,999
|
|
20250103,095800,4990273600,21200,21250,21300,21200,4164
|
|
20250103,095700,4901851250,21250,21300,21300,21200,3287
|
|
20250103,095600,4832005250,21200,21150,21250,21150,11325
|
|
20250103,095500,4591813250,21200,21100,21200,21100,4689
|
|
20250103,095400,4492706950,21150,21100,21150,21100,983
|
|
20250103,095300,4471932250,21150,21100,21150,21100,1253
|
|
20250103,095200,4445433400,21150,21100,21150,21100,3223
|
|
20250103,095100,4377427250,21100,21050,21100,21000,2331
|
|
20250103,095000,4328380450,21050,21050,21050,21000,3816
|
|
20250103,094900,4248188000,21050,21050,21050,21000,1228
|
|
20250103,094800,4222361150,21050,20950,21050,20950,6710
|
|
20250103,094700,4081539000,20950,20900,20950,20900,338
|
|
20250103,094600,4074467900,20900,20850,20950,20800,2621
|
|
20250103,094500,4019774600,20850,20850,20850,20800,3134
|
|
20250103,094400,3954583200,20850,20850,20900,20800,1664
|
|
20250103,094300,3919869900,20850,20900,20900,20850,218
|
|
20250103,094200,3915316950,20900,20850,20900,20850,325
|
|
20250103,094100,3908539050,20850,20900,20900,20850,237
|
|
20250103,094000,3903594300,20850,20900,20950,20850,1279
|
|
20250103,093900,3876874350,20900,20900,20950,20900,420
|
|
20250103,093800,3868095100,20950,20850,20950,20800,3393
|
|
20250103,093700,3797248150,20850,20800,20850,20750,1344
|
|
20250103,093600,3769317300,20800,20800,20850,20750,1404
|
|
20250103,093500,3740113050,20800,20950,20950,20800,4571
|
|
20250103,093400,3644835300,20950,20950,20950,20900,414
|
|
20250103,093300,3636177100,20900,20950,20950,20900,508
|
|
20250103,093200,3625556200,20950,20900,20950,20900,634
|
|
20250103,093100,3612298000,20900,20900,20950,20900,2388
|
|
20250103,093000,3562388650,20900,20850,20900,20850,612
|
|
20250103,092900,3549608400,20850,20850,20900,20850,155
|
|
20250103,092800,3546376150,20850,20850,20900,20800,1091
|
|
20250103,092700,3523630650,20900,20850,20900,20800,3652
|
|
20250103,092600,3447522650,20850,20950,20950,20850,3154
|
|
20250103,092500,3381630750,21000,21000,21000,20950,1480
|
|
20250103,092400,3350564050,20950,20950,21000,20900,2505
|
|
20250103,092300,3298126450,20950,21000,21050,20900,902
|
|
20250103,092200,3279198600,21000,20900,21050,20850,4894
|
|
20250103,092100,3176709900,20850,20900,20900,20850,3181
|
|
20250103,092000,3110294050,20900,20850,20900,20850,1695
|
|
20250103,091900,3074943500,20800,20750,20850,20750,3524
|
|
20250103,091800,3001655350,20700,20650,20750,20650,7367
|
|
20250103,091700,2849180850,20650,20750,20800,20600,10451
|
|
20250103,091600,2632809350,20800,20850,20850,20750,4199
|
|
20250103,091500,2545416400,20850,20800,20900,20750,6759
|
|
20250103,091400,2404689050,20800,20750,20850,20750,1783
|
|
20250103,091300,2367616800,20800,20800,20850,20750,3521
|
|
20250103,091200,2294424550,20850,20850,20900,20800,5712
|
|
20250103,091100,2175469350,20900,20850,20950,20850,3447
|
|
20250103,091000,2103531850,20900,20850,20900,20750,10346
|
|
20250103,090900,1888026050,20850,20900,20950,20850,3123
|
|
20250103,090800,1822847300,20900,20950,21000,20850,3252
|
|
20250103,090700,1754931700,20950,21000,21150,20900,6473
|
|
20250103,090600,1619309200,21100,21350,21350,21000,13490
|
|
20250103,090500,1332812950,21350,21350,21400,21300,13567
|
|
20250103,090400,1043083500,21400,21150,21450,21100,18037
|
|
20250103,090300,658817750,21150,20900,21200,20900,8829
|
|
20250103,090200,472724300,20900,20950,20950,20800,8478
|
|
20250103,090100,295435950,20950,20850,21050,20800,6570
|
|
20250103,090000,157871500,20850,20750,20850,20700,7263
|