593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,185000,13688770700,21550,21550,21550,21550,16616
|
|
20250106,184900,13688770700,21550,21550,21550,21550,0
|
|
20250106,184800,13688770700,21550,21550,21550,21550,0
|
|
20250106,184700,13688770700,21550,21550,21550,21550,0
|
|
20250106,184600,13688770700,21550,21550,21550,21550,0
|
|
20250106,184500,13688770700,21550,21550,21550,21550,0
|
|
20250106,184400,13688770700,21550,21550,21550,21550,0
|
|
20250106,184300,13688770700,21550,21550,21550,21550,0
|
|
20250106,184200,13688770700,21550,21550,21550,21550,0
|
|
20250106,184100,13688770700,21550,21550,21550,21550,0
|
|
20250106,184000,13688770700,21550,21550,21550,21550,0
|
|
20250106,183900,13688770700,21550,21550,21550,21550,0
|
|
20250106,183800,13688770700,21550,21550,21550,21550,0
|
|
20250106,183700,13688770700,21550,21550,21550,21550,0
|
|
20250106,183600,13688770700,21550,21550,21550,21550,0
|
|
20250106,183500,13688770700,21550,21550,21550,21550,0
|
|
20250106,183400,13688770700,21550,21550,21550,21550,0
|
|
20250106,183300,13688770700,21550,21550,21550,21550,0
|
|
20250106,183200,13688770700,21550,21550,21550,21550,0
|
|
20250106,183100,13688770700,21550,21550,21550,21550,0
|
|
20250106,183000,13688770700,21550,21550,21550,21550,0
|
|
20250106,182900,13688770700,21550,21550,21550,21550,0
|
|
20250106,182800,13688770700,21550,21550,21550,21550,0
|
|
20250106,182700,13688770700,21550,21550,21550,21550,0
|
|
20250106,182600,13688770700,21550,21550,21550,21550,0
|
|
20250106,182500,13688770700,21550,21550,21550,21550,0
|
|
20250106,182400,13688770700,21550,21550,21550,21550,0
|
|
20250106,182300,13688770700,21550,21550,21550,21550,0
|
|
20250106,182200,13688770700,21550,21550,21550,21550,0
|
|
20250106,182100,13688770700,21550,21550,21550,21550,0
|
|
20250106,182000,13688770700,21550,21550,21550,21550,16616
|
|
20250106,181900,13688770700,21550,21550,21550,21550,0
|
|
20250106,181800,13688770700,21550,21550,21550,21550,0
|
|
20250106,181700,13688770700,21550,21550,21550,21550,0
|
|
20250106,181600,13688770700,21550,21550,21550,21550,0
|
|
20250106,181500,13688770700,21550,21550,21550,21550,0
|
|
20250106,181400,13688770700,21550,21550,21550,21550,0
|
|
20250106,181300,13688770700,21550,21550,21550,21550,0
|
|
20250106,181200,13688770700,21550,21550,21550,21550,0
|
|
20250106,181100,13688770700,21550,21550,21550,21550,0
|
|
20250106,181000,13688770700,21550,21550,21550,21550,0
|
|
20250106,180900,13688770700,21550,21550,21550,21550,0
|
|
20250106,180800,13688770700,21550,21550,21550,21550,0
|
|
20250106,180700,13688770700,21550,21550,21550,21550,0
|
|
20250106,180600,13688770700,21550,21550,21550,21550,0
|
|
20250106,180500,13688770700,21550,21550,21550,21550,0
|
|
20250106,180400,13688770700,21550,21550,21550,21550,0
|
|
20250106,180300,13688770700,21550,21550,21550,21550,0
|
|
20250106,180200,13688770700,21550,21550,21550,21550,0
|
|
20250106,180100,13688770700,21550,21550,21550,21550,0
|
|
20250106,180000,13688770700,21550,21550,21550,21550,0
|
|
20250106,175900,13688770700,21550,21550,21550,21550,0
|
|
20250106,175800,13688770700,21550,21550,21550,21550,0
|
|
20250106,175700,13688770700,21550,21550,21550,21550,0
|
|
20250106,175600,13688770700,21550,21550,21550,21550,0
|
|
20250106,175500,13688770700,21550,21550,21550,21550,0
|
|
20250106,175400,13688770700,21550,21550,21550,21550,0
|
|
20250106,175300,13688770700,21550,21550,21550,21550,0
|
|
20250106,175200,13688770700,21550,21550,21550,21550,0
|
|
20250106,175100,13688770700,21550,21550,21550,21550,0
|
|
20250106,175000,13688770700,21550,21550,21550,21550,16616
|
|
20250106,174900,13688770700,21550,21550,21550,21550,0
|
|
20250106,174800,13688770700,21550,21550,21550,21550,0
|
|
20250106,174700,13688770700,21550,21550,21550,21550,0
|
|
20250106,174600,13688770700,21550,21550,21550,21550,0
|
|
20250106,174500,13688770700,21550,21550,21550,21550,0
|
|
20250106,174400,13688770700,21550,21550,21550,21550,0
|
|
20250106,174300,13688770700,21550,21550,21550,21550,0
|
|
20250106,174200,13688770700,21550,21550,21550,21550,0
|
|
20250106,174100,13688770700,21550,21550,21550,21550,0
|
|
20250106,174000,13688770700,21550,21550,21550,21550,0
|
|
20250106,173900,13688770700,21550,21550,21550,21550,0
|
|
20250106,173800,13688770700,21550,21550,21550,21550,0
|
|
20250106,173700,13688770700,21550,21550,21550,21550,0
|
|
20250106,173600,13688770700,21550,21550,21550,21550,0
|
|
20250106,173500,13688770700,21550,21550,21550,21550,0
|
|
20250106,173400,13688770700,21550,21550,21550,21550,0
|
|
20250106,173300,13688770700,21550,21550,21550,21550,0
|
|
20250106,173200,13688770700,21550,21550,21550,21550,0
|
|
20250106,173100,13688770700,21550,21550,21550,21550,0
|
|
20250106,173000,13688770700,21550,21550,21550,21550,0
|
|
20250106,172900,13688770700,21550,21550,21550,21550,0
|
|
20250106,172800,13688770700,21550,21550,21550,21550,0
|
|
20250106,172700,13688770700,21550,21550,21550,21550,0
|
|
20250106,172600,13688770700,21550,21550,21550,21550,0
|
|
20250106,172500,13688770700,21550,21550,21550,21550,0
|
|
20250106,172400,13688770700,21550,21550,21550,21550,0
|
|
20250106,172300,13688770700,21550,21550,21550,21550,0
|
|
20250106,172200,13688770700,21550,21550,21550,21550,0
|
|
20250106,172100,13688770700,21550,21550,21550,21550,0
|
|
20250106,172000,13688770700,21550,21550,21550,21550,16616
|
|
20250106,171900,13688770700,21550,21550,21550,21550,0
|
|
20250106,171800,13688770700,21550,21550,21550,21550,0
|
|
20250106,171700,13688770700,21550,21550,21550,21550,0
|
|
20250106,171600,13688770700,21550,21550,21550,21550,0
|
|
20250106,171500,13688770700,21550,21550,21550,21550,0
|
|
20250106,171400,13688770700,21550,21550,21550,21550,0
|
|
20250106,171300,13688770700,21550,21550,21550,21550,0
|
|
20250106,171200,13688770700,21550,21550,21550,21550,0
|
|
20250106,171100,13688770700,21550,21550,21550,21550,0
|
|
20250106,171000,13688770700,21550,21550,21550,21550,0
|
|
20250106,170900,13688770700,21550,21550,21550,21550,0
|
|
20250106,170800,13688770700,21550,21550,21550,21550,0
|
|
20250106,170700,13688770700,21550,21550,21550,21550,0
|
|
20250106,170600,13688770700,21550,21550,21550,21550,0
|
|
20250106,170500,13688770700,21550,21550,21550,21550,0
|
|
20250106,170400,13688770700,21550,21550,21550,21550,0
|
|
20250106,170300,13688770700,21550,21550,21550,21550,0
|
|
20250106,170200,13688770700,21550,21550,21550,21550,0
|
|
20250106,170100,13688770700,21550,21550,21550,21550,0
|
|
20250106,170000,13688770700,21550,21550,21550,21550,0
|
|
20250106,165900,13688770700,21550,21550,21550,21550,0
|
|
20250106,165800,13688770700,21550,21550,21550,21550,0
|
|
20250106,165700,13688770700,21550,21550,21550,21550,0
|
|
20250106,165600,13688770700,21550,21550,21550,21550,0
|
|
20250106,165500,13688770700,21550,21550,21550,21550,0
|
|
20250106,165400,13688770700,21550,21550,21550,21550,0
|
|
20250106,165300,13688770700,21550,21550,21550,21550,0
|
|
20250106,165200,13688770700,21550,21550,21550,21550,0
|
|
20250106,165100,13688770700,21550,21550,21550,21550,0
|
|
20250106,165000,13688770700,21550,21550,21550,21550,16616
|
|
20250106,164900,13688770700,21550,21550,21550,21550,0
|
|
20250106,164800,13688770700,21550,21550,21550,21550,0
|
|
20250106,164700,13688770700,21550,21550,21550,21550,0
|
|
20250106,164600,13688770700,21550,21550,21550,21550,0
|
|
20250106,164500,13688770700,21550,21550,21550,21550,0
|
|
20250106,164400,13688770700,21550,21550,21550,21550,0
|
|
20250106,164300,13688770700,21550,21550,21550,21550,0
|
|
20250106,164200,13688770700,21550,21550,21550,21550,0
|
|
20250106,164100,13688770700,21550,21550,21550,21550,0
|
|
20250106,164000,13688770700,21550,21550,21550,21550,0
|
|
20250106,163900,13688770700,21550,21550,21550,21550,0
|
|
20250106,163800,13688770700,21550,21550,21550,21550,0
|
|
20250106,163700,13688770700,21550,21550,21550,21550,0
|
|
20250106,163600,13688770700,21550,21550,21550,21550,0
|
|
20250106,163500,13688770700,21550,21550,21550,21550,0
|
|
20250106,163400,13688770700,21550,21550,21550,21550,0
|
|
20250106,163300,13688770700,21550,21550,21550,21550,0
|
|
20250106,163200,13688770700,21550,21550,21550,21550,0
|
|
20250106,163100,13688770700,21550,21550,21550,21550,0
|
|
20250106,163000,13688770700,21550,21550,21550,21550,0
|
|
20250106,162900,13688770700,21550,21550,21550,21550,0
|
|
20250106,162800,13688770700,21550,21550,21550,21550,0
|
|
20250106,162700,13688770700,21550,21550,21550,21550,0
|
|
20250106,162600,13688770700,21550,21550,21550,21550,0
|
|
20250106,162500,13688770700,21550,21550,21550,21550,0
|
|
20250106,162400,13688770700,21550,21550,21550,21550,0
|
|
20250106,162300,13688770700,21550,21550,21550,21550,0
|
|
20250106,162200,13688770700,21550,21550,21550,21550,0
|
|
20250106,162100,13688770700,21550,21550,21550,21550,0
|
|
20250106,162000,13688770700,21550,21550,21550,21550,16616
|
|
20250106,161900,13688770700,21550,21550,21550,21550,0
|
|
20250106,161800,13688770700,21550,21550,21550,21550,0
|
|
20250106,161700,13688770700,21550,21550,21550,21550,0
|
|
20250106,161600,13688770700,21550,21550,21550,21550,0
|
|
20250106,161500,13688770700,21550,21550,21550,21550,0
|
|
20250106,161400,13688770700,21550,21550,21550,21550,0
|
|
20250106,161300,13688770700,21550,21550,21550,21550,0
|
|
20250106,161200,13688770700,21550,21550,21550,21550,0
|
|
20250106,161100,13688770700,21550,21550,21550,21550,0
|
|
20250106,161000,13688770700,21550,21550,21550,21550,0
|
|
20250106,160900,13688770700,21550,21550,21550,21550,0
|
|
20250106,160800,13688770700,21550,21550,21550,21550,0
|
|
20250106,160700,13688770700,21550,21550,21550,21550,0
|
|
20250106,160600,13688770700,21550,21550,21550,21550,0
|
|
20250106,160500,13688770700,21550,21550,21550,21550,0
|
|
20250106,160400,13688770700,21550,21550,21550,21550,0
|
|
20250106,160300,13688770700,21550,21550,21550,21550,0
|
|
20250106,160200,13688770700,21550,21550,21550,21550,0
|
|
20250106,160100,13688770700,21550,21550,21550,21550,0
|
|
20250106,160000,13688770700,21550,21550,21550,21550,0
|
|
20250106,155900,13688770700,21550,21550,21550,21550,0
|
|
20250106,155800,13688770700,21550,21550,21550,21550,0
|
|
20250106,155700,13688770700,21550,21550,21550,21550,0
|
|
20250106,155600,13688770700,21550,21550,21550,21550,0
|
|
20250106,155500,13688770700,21550,21550,21550,21550,0
|
|
20250106,155400,13688770700,21550,21550,21550,21550,0
|
|
20250106,155300,13688770700,21550,21550,21550,21550,0
|
|
20250106,155200,13688770700,21550,21550,21550,21550,0
|
|
20250106,155100,13688770700,21550,21550,21550,21550,0
|
|
20250106,155000,13688770700,21550,21550,21550,21550,16616
|
|
20250106,154900,13688770700,21550,21550,21550,21550,0
|
|
20250106,154800,13688770700,21550,21550,21550,21550,0
|
|
20250106,154700,13688770700,21550,21550,21550,21550,0
|
|
20250106,154600,13688770700,21550,21550,21550,21550,0
|
|
20250106,154500,13688770700,21550,21550,21550,21550,0
|
|
20250106,154400,13688770700,21550,21550,21550,21550,0
|
|
20250106,154300,13688770700,21550,21550,21550,21550,0
|
|
20250106,154200,13688770700,21550,21550,21550,21550,0
|
|
20250106,154100,13688770700,21550,21550,21550,21550,0
|
|
20250106,154000,13688770700,21550,21550,21550,21550,0
|
|
20250106,153900,13688770700,21550,21550,21550,21550,0
|
|
20250106,153800,13688770700,21550,21550,21550,21550,0
|
|
20250106,153700,13688770700,21550,21550,21550,21550,0
|
|
20250106,153600,13688770700,21550,21550,21550,21550,0
|
|
20250106,153500,13688770700,21550,21550,21550,21550,0
|
|
20250106,153400,13688770700,21550,21550,21550,21550,0
|
|
20250106,153300,13688770700,21550,21550,21550,21550,0
|
|
20250106,153200,13688770700,21550,21550,21550,21550,0
|
|
20250106,153100,13688770700,21550,21550,21550,21550,0
|
|
20250106,153000,13688770700,21550,21550,21550,21550,16616
|
|
20250106,152900,13330695900,21650,21650,21650,21650,0
|
|
20250106,152800,13330695900,21650,21650,21650,21650,0
|
|
20250106,152700,13330695900,21650,21650,21650,21650,0
|
|
20250106,152600,13330695900,21650,21650,21650,21650,0
|
|
20250106,152500,13330695900,21650,21650,21650,21650,0
|
|
20250106,152400,13330695900,21650,21650,21650,21650,0
|
|
20250106,152300,13330695900,21650,21650,21650,21650,0
|
|
20250106,152200,13330695900,21650,21650,21650,21650,0
|
|
20250106,152100,13330695900,21650,21650,21650,21650,0
|
|
20250106,152000,13330695900,21650,21650,21650,21650,0
|
|
20250106,151900,13330695900,21650,21650,21700,21600,1251
|
|
20250106,151800,13303613800,21650,21650,21650,21600,5875
|
|
20250106,151700,13176456600,21650,21600,21650,21600,610
|
|
20250106,151600,13163275950,21600,21650,21650,21600,2352
|
|
20250106,151500,13112425200,21650,21650,21650,21600,890
|
|
20250106,151400,13093164850,21600,21650,21650,21600,2936
|
|
20250106,151300,13029716050,21650,21650,21650,21600,236
|
|
20250106,151200,13024616600,21600,21650,21650,21600,299
|
|
20250106,151100,13018150300,21650,21650,21650,21600,2782
|
|
20250106,151000,12958034300,21600,21600,21650,21600,427
|
|
20250106,150900,12948798700,21600,21650,21650,21600,894
|
|
20250106,150800,12929472600,21650,21650,21650,21600,408
|
|
20250106,150700,12920642900,21650,21650,21650,21600,1018
|
|
20250106,150600,12898644300,21600,21600,21650,21600,3010
|
|
20250106,150500,12833504350,21600,21600,21650,21600,804
|
|
20250106,150400,12816133400,21600,21650,21650,21600,1361
|
|
20250106,150300,12786734600,21600,21650,21650,21600,268
|
|
20250106,150200,12780938900,21600,21600,21650,21600,216
|
|
20250106,150100,12776268150,21600,21700,21700,21600,3116
|
|
20250106,150000,12708805200,21700,21650,21700,21650,119
|
|
20250106,145900,12706223450,21650,21700,21700,21650,223
|
|
20250106,145800,12701384500,21700,21650,21700,21650,373
|
|
20250106,145700,12693295500,21650,21650,21650,21600,1931
|
|
20250106,145600,12651491350,21600,21650,21650,21600,2092
|
|
20250106,145500,12606301250,21600,21600,21650,21600,924
|
|
20250106,145400,12586342350,21650,21650,21650,21600,3527
|
|
20250106,145300,12510105250,21700,21650,21700,21650,113
|
|
20250106,145200,12507658750,21700,21650,21700,21650,940
|
|
20250106,145100,12487307150,21700,21650,21700,21650,468
|
|
20250106,145000,12477152350,21650,21650,21650,21650,366
|
|
20250106,144900,12469228450,21650,21650,21650,21600,7065
|
|
20250106,144800,12316272950,21650,21750,21750,21650,2422
|
|
20250106,144700,12263781650,21700,21700,21750,21700,10958
|
|
20250106,144600,12025945150,21750,21750,21750,21700,250
|
|
20250106,144500,12020509500,21750,21750,21750,21700,137
|
|
20250106,144400,12017533500,21700,21800,21800,21700,950
|
|
20250106,144300,11996875400,21800,21800,21800,21750,2009
|
|
20250106,144200,11953174150,21750,21750,21800,21750,1357
|
|
20250106,144100,11923659250,21800,21750,21800,21750,222
|
|
20250106,144000,11918830150,21800,21750,21800,21750,913
|
|
20250106,143900,11898929500,21800,21800,21800,21750,1847
|
|
20250106,143800,11858705450,21800,21800,21850,21800,218
|
|
20250106,143700,11853952450,21800,21800,21850,21800,507
|
|
20250106,143600,11842889350,21800,21750,21800,21750,1906
|
|
20250106,143500,11801338600,21750,21800,21800,21750,1355
|
|
20250106,143400,11771816100,21800,21800,21800,21750,355
|
|
20250106,143300,11764091100,21750,21800,21800,21700,353
|
|
20250106,143200,11756404000,21800,21750,21800,21750,1877
|
|
20250106,143100,11715576750,21700,21700,21750,21700,1668
|
|
20250106,143000,11679379200,21650,21700,21750,21600,9273
|
|
20250106,142900,11478711800,21650,21700,21700,21650,122
|
|
20250106,142800,11476067750,21700,21700,21700,21700,576
|
|
20250106,142700,11463568550,21700,21650,21700,21650,716
|
|
20250106,142600,11448046950,21650,21700,21700,21650,355
|
|
20250106,142500,11440349500,21700,21650,21700,21650,833
|
|
20250106,142400,11422314450,21650,21700,21700,21650,635
|
|
20250106,142300,11408565000,21700,21650,21700,21650,285
|
|
20250106,142200,11402390500,21650,21650,21700,21650,347
|
|
20250106,142100,11394874850,21700,21650,21700,21650,5566
|
|
20250106,142000,11274307450,21650,21700,21700,21650,855
|
|
20250106,141900,11255796550,21650,21650,21700,21650,1685
|
|
20250106,141800,11219304300,21700,21700,21700,21650,2432
|
|
20250106,141700,11166591050,21700,21700,21750,21650,3942
|
|
20250106,141600,11081036500,21750,21750,21750,21700,823
|
|
20250106,141500,11063146750,21750,21750,21750,21750,693
|
|
20250106,141400,11048074000,21750,21700,21750,21700,2418
|
|
20250106,141300,10995524800,21700,21700,21750,21700,793
|
|
20250106,141200,10978315850,21750,21750,21800,21750,3003
|
|
20250106,141100,10912996600,21800,21750,21800,21750,557
|
|
20250106,141000,10900880900,21800,21800,21800,21750,232
|
|
20250106,140900,10895823500,21800,21800,21800,21750,574
|
|
20250106,140800,10883335650,21800,21800,21800,21800,569
|
|
20250106,140700,10870931450,21800,21800,21800,21800,42
|
|
20250106,140600,10870015850,21800,21750,21800,21750,1526
|
|
20250106,140500,10836824500,21800,21800,21800,21800,40
|
|
20250106,140400,10835952500,21800,21750,21800,21750,101
|
|
20250106,140300,10833755500,21750,21800,21800,21750,3857
|
|
20250106,140200,10749863500,21800,21800,21850,21800,1551
|
|
20250106,140100,10716033850,21850,21850,21850,21800,326
|
|
20250106,140000,10708914600,21800,21800,21850,21750,651
|
|
20250106,135900,10694727200,21800,21850,21850,21800,2186
|
|
20250106,135800,10647033250,21800,21850,21900,21800,1497
|
|
20250106,135700,10614324800,21900,21850,21900,21800,3125
|
|
20250106,135600,10546078500,21850,21900,22000,21800,3954
|
|
20250106,135500,10459586100,21950,22050,22100,21950,13810
|
|
20250106,135400,10155790250,22100,22000,22100,22000,6745
|
|
20250106,135300,10007067050,22050,21900,22050,21900,23716
|
|
20250106,135200,9485975550,21900,21850,21900,21850,1586
|
|
20250106,135100,9451242450,21850,21900,21900,21850,1611
|
|
20250106,135000,9415970000,21850,21850,21900,21850,2855
|
|
20250106,134900,9353588150,21850,21900,21900,21800,2277
|
|
20250106,134800,9303829700,21900,21900,21900,21850,3542
|
|
20250106,134700,9226263750,21900,21800,21900,21800,1897
|
|
20250106,134600,9184816200,21800,21850,21900,21800,606
|
|
20250106,134500,9171573850,21850,21850,21900,21850,914
|
|
20250106,134400,9151598450,21850,21900,21900,21850,2571
|
|
20250106,134300,9095394100,21850,21900,21900,21850,1247
|
|
20250106,134200,9068090300,21900,21900,21900,21850,609
|
|
20250106,134100,9054760500,21900,21850,21900,21850,1898
|
|
20250106,134000,9013263200,21850,21900,21900,21850,3684
|
|
20250106,133900,8932764650,21850,21750,21900,21750,21553
|
|
20250106,133800,8462407000,21800,21700,21800,21700,12496
|
|
20250106,133700,8190481850,21700,21700,21700,21650,179
|
|
20250106,133600,8186598500,21700,21700,21700,21650,833
|
|
20250106,133500,8168549400,21700,21700,21700,21700,12
|
|
20250106,133400,8168289000,21700,21650,21700,21650,44
|
|
20250106,133300,8167335700,21650,21700,21700,21650,567
|
|
20250106,133200,8155034400,21700,21700,21700,21700,119
|
|
20250106,133100,8152452100,21700,21700,21700,21700,1352
|
|
20250106,133000,8123113700,21700,21700,21750,21700,327
|
|
20250106,132900,8116016800,21700,21750,21750,21700,350
|
|
20250106,132800,8108416950,21750,21650,21750,21650,2652
|
|
20250106,132700,8050875400,21650,21650,21700,21650,521
|
|
20250106,132600,8039595150,21650,21650,21650,21650,259
|
|
20250106,132500,8033987800,21700,21650,21700,21650,379
|
|
20250106,132400,8025769600,21700,21700,21700,21600,298
|
|
20250106,132300,8019316050,21650,21650,21650,21650,20
|
|
20250106,132200,8018883050,21650,21650,21700,21650,1886
|
|
20250106,132100,7978050550,21650,21700,21700,21650,217
|
|
20250106,132000,7973351900,21700,21700,21700,21650,340
|
|
20250106,131900,7965980050,21700,21650,21700,21650,159
|
|
20250106,131800,7962534300,21650,21650,21650,21650,162
|
|
20250106,131700,7959027000,21700,21700,21700,21700,32
|
|
20250106,131600,7958332600,21700,21700,21700,21700,437
|
|
20250106,131500,7948849700,21650,21700,21700,21650,123
|
|
20250106,131400,7946185550,21700,21700,21700,21650,1222
|
|
20250106,131300,7919684850,21650,21700,21700,21650,257
|
|
20250106,131200,7914120150,21650,21700,21700,21650,14
|
|
20250106,131100,7913816950,21700,21650,21700,21650,532
|
|
20250106,131000,7902298550,21650,21700,21700,21650,97
|
|
20250106,130900,7900197900,21650,21650,21650,21650,167
|
|
20250106,130800,7896582350,21650,21700,21700,21650,1407
|
|
20250106,130700,7866106350,21700,21700,21700,21700,112
|
|
20250106,130600,7863675950,21700,21650,21700,21650,56
|
|
20250106,130500,7862461050,21650,21650,21700,21650,580
|
|
20250106,130400,7849889650,21700,21700,21700,21700,64
|
|
20250106,130300,7848500850,21700,21650,21700,21650,125
|
|
20250106,130200,7845794000,21650,21650,21700,21650,790
|
|
20250106,130100,7828654050,21700,21650,21700,21650,1770
|
|
20250106,130000,7790248300,21650,21650,21700,21600,1746
|
|
20250106,125900,7752447000,21650,21650,21650,21600,62
|
|
20250106,125800,7751104800,21600,21600,21600,21600,130
|
|
20250106,125700,7748296800,21650,21600,21650,21600,58
|
|
20250106,125600,7747042900,21600,21600,21600,21550,1505
|
|
20250106,125500,7714554550,21550,21600,21600,21550,49
|
|
20250106,125400,7713496950,21600,21600,21600,21550,148
|
|
20250106,125300,7710302050,21600,21600,21600,21600,1908
|
|
20250106,125200,7669089250,21650,21650,21650,21600,84
|
|
20250106,125100,7667272750,21600,21600,21600,21550,1801
|
|
20250106,125000,7628371200,21550,21600,21600,21550,117
|
|
20250106,124900,7625846600,21550,21600,21600,21550,112
|
|
20250106,124800,7623432400,21550,21600,21600,21550,86
|
|
20250106,124700,7621577300,21550,21600,21650,21550,238
|
|
20250106,124600,7616434250,21600,21650,21650,21600,1299
|
|
20250106,124500,7588374450,21600,21650,21650,21600,99
|
|
20250106,124400,7586234650,21650,21600,21650,21600,242
|
|
20250106,124300,7580995600,21600,21600,21650,21600,1240
|
|
20250106,124200,7554211000,21650,21650,21650,21650,31
|
|
20250106,124100,7553539850,21650,21650,21650,21600,70
|
|
20250106,124000,7552026850,21650,21650,21650,21600,108
|
|
20250106,123900,7549693150,21650,21650,21650,21650,177
|
|
20250106,123800,7545861100,21650,21650,21700,21650,1697
|
|
20250106,123700,7509120550,21700,21700,21700,21650,34
|
|
20250106,123600,7508383250,21700,21700,21700,21700,81
|
|
20250106,123500,7506625550,21650,21700,21700,21650,152
|
|
20250106,123400,7503332700,21700,21650,21700,21650,2715
|
|
20250106,123300,7444551550,21600,21600,21650,21600,3442
|
|
20250106,123200,7370201600,21600,21600,21650,21600,2464
|
|
20250106,123100,7316976100,21650,21650,21650,21650,57
|
|
20250106,123000,7315742050,21650,21650,21650,21600,224
|
|
20250106,122900,7310900550,21650,21600,21650,21600,228
|
|
20250106,122800,7305970100,21600,21600,21600,21600,437
|
|
20250106,122700,7296530900,21650,21600,21650,21600,158
|
|
20250106,122600,7293117500,21650,21600,21650,21600,188
|
|
20250106,122500,7289055750,21600,21650,21650,21600,26
|
|
20250106,122400,7288493650,21650,21600,21650,21600,25
|
|
20250106,122300,7287953100,21600,21650,21650,21600,115
|
|
20250106,122200,7285463650,21650,21650,21650,21600,129
|
|
20250106,122100,7282671300,21650,21600,21650,21600,141
|
|
20250106,122000,7279624900,21600,21650,21650,21600,1152
|
|
20250106,121900,7254741100,21650,21650,21650,21650,12
|
|
20250106,121800,7254481300,21600,21600,21650,21600,178
|
|
20250106,121700,7250635900,21600,21600,21600,21600,26
|
|
20250106,121600,7250074300,21650,21600,21650,21600,189
|
|
20250106,121500,7245990950,21600,21650,21650,21600,272
|
|
20250106,121400,7240102400,21650,21600,21650,21600,170
|
|
20250106,121300,7236422050,21650,21600,21650,21600,70
|
|
20250106,121200,7234909350,21600,21650,21650,21600,425
|
|
20250106,121100,7225708350,21650,21650,21650,21650,50
|
|
20250106,121000,7224625850,21650,21600,21650,21600,355
|
|
20250106,120900,7216940250,21600,21650,21650,21600,340
|
|
20250106,120800,7209595650,21600,21650,21650,21600,852
|
|
20250106,120700,7191192400,21650,21650,21650,21650,137
|
|
20250106,120600,7188226350,21600,21650,21650,21600,723
|
|
20250106,120500,7172575100,21650,21600,21650,21600,80
|
|
20250106,120400,7170846500,21600,21600,21650,21600,135
|
|
20250106,120300,7167928900,21600,21600,21650,21600,166
|
|
20250106,120200,7164340850,21650,21600,21650,21600,145
|
|
20250106,120100,7161208250,21600,21650,21650,21600,916
|
|
20250106,120000,7141409500,21650,21650,21650,21600,1380
|
|
20250106,115900,7111557550,21650,21600,21650,21600,125
|
|
20250106,115800,7108856950,21650,21700,21700,21650,407
|
|
20250106,115700,7100044700,21650,21600,21650,21600,2101
|
|
20250106,115600,7054566050,21600,21600,21650,21600,541
|
|
20250106,115500,7042874000,21600,21600,21600,21600,165
|
|
20250106,115400,7039310000,21650,21600,21650,21600,55
|
|
20250106,115300,7038120200,21650,21600,21650,21600,573
|
|
20250106,115200,7025742050,21600,21600,21600,21550,442
|
|
20250106,115100,7016211600,21650,21550,21650,21550,95
|
|
20250106,115000,7014159250,21550,21650,21650,21550,14
|
|
20250106,114900,7013856350,21600,21550,21600,21550,3016
|
|
20250106,114800,6948845850,21550,21550,21600,21550,141
|
|
20250106,114700,6945806650,21550,21600,21600,21550,35
|
|
20250106,114600,6945051550,21550,21550,21550,21550,10
|
|
20250106,114500,6944836050,21550,21600,21600,21550,113
|
|
20250106,114400,6942397950,21600,21600,21600,21600,104
|
|
20250106,114300,6940151550,21600,21550,21600,21550,118
|
|
20250106,114200,6937605100,21600,21550,21600,21550,652
|
|
20250106,114100,6923536650,21550,21550,21550,21550,2158
|
|
20250106,114000,6877031750,21550,21600,21600,21550,538
|
|
20250106,113900,6865436300,21600,21650,21650,21600,1670
|
|
20250106,113800,6829360450,21600,21600,21600,21600,960
|
|
20250106,113700,6808624450,21650,21700,21700,21600,675
|
|
20250106,113600,6794029050,21650,21650,21650,21600,1990
|
|
20250106,113500,6750977050,21600,21600,21600,21600,391
|
|
20250106,113400,6742531450,21600,21650,21650,21600,341
|
|
20250106,113300,6735149300,21650,21700,21700,21650,412
|
|
20250106,113200,6726223900,21700,21700,21700,21700,51
|
|
20250106,113100,6725117200,21650,21650,21700,21650,1275
|
|
20250106,113000,6697462850,21650,21600,21650,21600,5800
|
|
20250106,112900,6572104850,21600,21550,21600,21550,141
|
|
20250106,112800,6569064600,21550,21550,21550,21550,22
|
|
20250106,112700,6568590500,21550,21550,21550,21550,511
|
|
20250106,112600,6557578450,21550,21500,21550,21500,522
|
|
20250106,112500,6546354850,21500,21550,21550,21500,1146
|
|
20250106,112400,6521700900,21550,21550,21550,21550,715
|
|
20250106,112300,6506292650,21550,21550,21550,21500,4083
|
|
20250106,112200,6418360300,21550,21600,21600,21550,509
|
|
20250106,112100,6407390750,21600,21550,21600,21550,414
|
|
20250106,112000,6398468350,21550,21550,21600,21550,236
|
|
20250106,111900,6393381950,21600,21600,21600,21550,714
|
|
20250106,111800,6377961950,21600,21600,21600,21550,121
|
|
20250106,111700,6375348650,21600,21550,21600,21550,106
|
|
20250106,111600,6373063600,21550,21550,21600,21550,447
|
|
20250106,111500,6363412000,21600,21600,21600,21550,223
|
|
20250106,111400,6358602250,21600,21600,21650,21550,300
|
|
20250106,111300,6352118850,21600,21600,21650,21550,338
|
|
20250106,111200,6344826050,21600,21550,21600,21550,5257
|
|
20250106,111100,6231536200,21600,21600,21650,21600,1728
|
|
20250106,111000,6194210800,21600,21650,21650,21600,615
|
|
20250106,110900,6180921300,21650,21600,21650,21600,93
|
|
20250106,110800,6178911900,21650,21650,21650,21600,503
|
|
20250106,110700,6168022000,21650,21600,21650,21600,376
|
|
20250106,110600,6159899800,21650,21650,21650,21650,252
|
|
20250106,110500,6154444000,21650,21650,21650,21600,69
|
|
20250106,110400,6152950200,21650,21700,21700,21650,1859
|
|
20250106,110300,6112693700,21650,21650,21700,21650,849
|
|
20250106,110200,6094283400,21650,21650,21650,21600,1535
|
|
20250106,110100,6061082150,21650,21600,21650,21600,621
|
|
20250106,110000,6047667500,21600,21650,21650,21600,235
|
|
20250106,105900,6042585050,21650,21650,21700,21650,1886
|
|
20250106,105800,6001746300,21650,21650,21700,21650,4048
|
|
20250106,105700,5913999450,21650,21650,21650,21600,759
|
|
20250106,105600,5897602300,21650,21650,21650,21600,420
|
|
20250106,105500,5888515750,21650,21650,21650,21600,121
|
|
20250106,105400,5885896950,21650,21650,21650,21650,28
|
|
20250106,105300,5885290750,21650,21650,21650,21600,98
|
|
20250106,105200,5883170350,21600,21650,21650,21600,179
|
|
20250106,105100,5879295100,21600,21600,21650,21600,42
|
|
20250106,105000,5878386750,21650,21600,21650,21600,108
|
|
20250106,104900,5876049200,21600,21650,21650,21600,1341
|
|
20250106,104800,5847082700,21650,21600,21650,21600,1418
|
|
20250106,104700,5816446900,21600,21600,21600,21550,481
|
|
20250106,104600,5806058700,21600,21600,21600,21600,1329
|
|
20250106,104500,5777352300,21550,21600,21600,21550,12
|
|
20250106,104400,5777093200,21600,21550,21600,21550,826
|
|
20250106,104300,5759292200,21550,21550,21550,21550,100
|
|
20250106,104200,5757137200,21550,21550,21600,21550,343
|
|
20250106,104100,5749744950,21550,21600,21600,21550,547
|
|
20250106,104000,5737929800,21550,21550,21550,21550,1892
|
|
20250106,103900,5697157200,21550,21500,21550,21500,190
|
|
20250106,103800,5693071350,21500,21500,21550,21500,417
|
|
20250106,103700,5684100000,21500,21500,21550,21500,1322
|
|
20250106,103600,5655676750,21500,21550,21550,21500,1124
|
|
20250106,103500,5631456400,21550,21550,21600,21550,888
|
|
20250106,103400,5612319350,21550,21600,21600,21550,797
|
|
20250106,103300,5595117200,21600,21600,21650,21550,799
|
|
20250106,103200,5577878200,21600,21650,21650,21600,1341
|
|
20250106,103100,5548896400,21650,21600,21650,21600,1326
|
|
20250106,103000,5520253450,21650,21600,21650,21600,177
|
|
20250106,102900,5516421450,21650,21650,21650,21650,167
|
|
20250106,102800,5512805900,21650,21600,21700,21600,3132
|
|
20250106,102700,5445002550,21600,21600,21650,21550,1157
|
|
20250106,102600,5420015650,21600,21550,21600,21550,596
|
|
20250106,102500,5407145300,21600,21600,21600,21550,251
|
|
20250106,102400,5401725600,21600,21550,21600,21550,856
|
|
20250106,102300,5383236350,21600,21600,21600,21600,266
|
|
20250106,102200,5377490750,21600,21550,21600,21550,206
|
|
20250106,102100,5373049850,21550,21550,21550,21500,1012
|
|
20250106,102000,5351257000,21550,21550,21600,21500,1187
|
|
20250106,101900,5325706100,21600,21550,21600,21550,150
|
|
20250106,101800,5322472400,21600,21500,21600,21500,1083
|
|
20250106,101700,5299126050,21550,21500,21550,21500,146
|
|
20250106,101600,5295986350,21500,21600,21600,21500,1484
|
|
20250106,101500,5264011500,21550,21600,21600,21550,793
|
|
20250106,101400,5246921550,21550,21550,21600,21550,120
|
|
20250106,101300,5244334950,21600,21600,21600,21600,59
|
|
20250106,101200,5243060550,21600,21600,21600,21500,3011
|
|
20250106,101100,5178290250,21600,21500,21600,21500,324
|
|
20250106,101000,5171308050,21500,21500,21600,21500,412
|
|
20250106,100900,5162449850,21600,21550,21600,21500,1451
|
|
20250106,100800,5131177500,21600,21550,21600,21550,393
|
|
20250106,100700,5122693600,21550,21550,21600,21500,1520
|
|
20250106,100600,5089942000,21550,21600,21600,21500,573
|
|
20250106,100500,5077593850,21550,21650,21650,21550,1869
|
|
20250106,100400,5037212100,21650,21550,21650,21550,4500
|
|
20250106,100300,4940176650,21500,21550,21550,21500,600
|
|
20250106,100200,4927275250,21550,21500,21550,21500,1346
|
|
20250106,100100,4898289400,21500,21500,21500,21450,466
|
|
20250106,100000,4888280700,21500,21500,21500,21500,901
|
|
20250106,095900,4868909200,21500,21500,21550,21500,95
|
|
20250106,095800,4866864650,21500,21550,21550,21500,92
|
|
20250106,095700,4864883100,21500,21450,21550,21450,1157
|
|
20250106,095600,4840013800,21450,21450,21500,21400,6075
|
|
20250106,095500,4709837200,21450,21550,21550,21450,4769
|
|
20250106,095400,4607302650,21550,21500,21550,21500,361
|
|
20250106,095300,4599529950,21500,21500,21550,21500,521
|
|
20250106,095200,4588328250,21500,21500,21550,21500,367
|
|
20250106,095100,4580437000,21550,21500,21550,21500,638
|
|
20250106,095000,4566717050,21500,21500,21550,21500,7013
|
|
20250106,094900,4415868550,21550,21550,21600,21500,399
|
|
20250106,094800,4407270850,21550,21550,21600,21550,1269
|
|
20250106,094700,4379902000,21600,21550,21600,21550,228
|
|
20250106,094600,4374982200,21550,21600,21600,21550,1262
|
|
20250106,094500,4347783100,21600,21600,21650,21600,822
|
|
20250106,094400,4330027400,21600,21550,21600,21500,2027
|
|
20250106,094300,4286331750,21550,21500,21550,21500,2281
|
|
20250106,094200,4237248750,21550,21550,21600,21500,3683
|
|
20250106,094100,4157895200,21600,21600,21600,21550,914
|
|
20250106,094000,4138153800,21600,21650,21650,21600,2507
|
|
20250106,093900,4083927200,21650,21800,21800,21650,4481
|
|
20250106,093800,3986715850,21800,21800,21850,21750,15868
|
|
20250106,093700,3640606700,21800,21800,21850,21750,4182
|
|
20250106,093600,3549427900,21800,21750,21800,21700,5801
|
|
20250106,093500,3423298900,21700,21600,21700,21600,5099
|
|
20250106,093400,3312766400,21600,21600,21650,21600,325
|
|
20250106,093300,3305746350,21650,21650,21700,21600,1716
|
|
20250106,093200,3268590050,21700,21650,21700,21600,1482
|
|
20250106,093100,3236511950,21600,21650,21700,21600,1167
|
|
20250106,093000,3211242900,21650,21650,21700,21600,2169
|
|
20250106,092900,3164282450,21700,21650,21700,21650,1059
|
|
20250106,092800,3141312450,21700,21600,21700,21600,5230
|
|
20250106,092700,3028092450,21650,21550,21650,21550,134
|
|
20250106,092600,3025196750,21550,21650,21700,21550,1401
|
|
20250106,092500,2994940300,21650,21450,21650,21450,14895
|
|
20250106,092400,2673613800,21450,21500,21500,21400,3271
|
|
20250106,092300,2603382500,21500,21550,21600,21500,2305
|
|
20250106,092200,2553710850,21550,21600,21600,21550,2077
|
|
20250106,092100,2508864150,21600,21600,21650,21600,1496
|
|
20250106,092000,2476527500,21600,21600,21650,21550,7935
|
|
20250106,091900,2305161100,21650,21650,21750,21600,4748
|
|
20250106,091800,2202215200,21650,21550,21650,21550,5951
|
|
20250106,091700,2073660900,21550,21550,21550,21500,1554
|
|
20250106,091600,2040172900,21550,21500,21550,21450,5690
|
|
20250106,091500,1917766700,21500,21550,21550,21500,482
|
|
20250106,091400,1907402950,21550,21550,21600,21500,3303
|
|
20250106,091300,1836227800,21550,21450,21550,21450,1801
|
|
20250106,091200,1797504450,21450,21500,21500,21450,3402
|
|
20250106,091100,1724483400,21500,21500,21550,21500,454
|
|
20250106,091000,1714707600,21500,21450,21500,21450,2210
|
|
20250106,090900,1667268850,21450,21500,21500,21450,1256
|
|
20250106,090800,1640283650,21450,21350,21500,21350,2834
|
|
20250106,090700,1579516100,21350,21400,21400,21300,4715
|
|
20250106,090600,1478886150,21400,21400,21400,21350,2150
|
|
20250106,090500,1432907950,21400,21300,21400,21300,6369
|
|
20250106,090400,1297069650,21250,21300,21300,21250,3588
|
|
20250106,090300,1220752450,21300,21400,21450,21250,22974
|
|
20250106,090200,730592150,21450,21400,21450,21250,10940
|
|
20250106,090100,496985300,21400,21550,21550,21400,6729
|
|
20250106,090000,352638550,21550,21550,21550,21350,16381
|