627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,192400,11489108200,21800,21800,21800,21800,6737
|
|
20250117,192300,11489108200,21800,21800,21800,21800,0
|
|
20250117,192200,11489108200,21800,21800,21800,21800,0
|
|
20250117,192100,11489108200,21800,21800,21800,21800,0
|
|
20250117,192000,11489108200,21800,21800,21800,21800,0
|
|
20250117,191900,11489108200,21800,21800,21800,21800,0
|
|
20250117,191800,11489108200,21800,21800,21800,21800,0
|
|
20250117,191700,11489108200,21800,21800,21800,21800,0
|
|
20250117,191600,11489108200,21800,21800,21800,21800,0
|
|
20250117,191500,11489108200,21800,21800,21800,21800,0
|
|
20250117,191400,11489108200,21800,21800,21800,21800,0
|
|
20250117,191300,11489108200,21800,21800,21800,21800,0
|
|
20250117,191200,11489108200,21800,21800,21800,21800,0
|
|
20250117,191100,11489108200,21800,21800,21800,21800,0
|
|
20250117,191000,11489108200,21800,21800,21800,21800,0
|
|
20250117,190900,11489108200,21800,21800,21800,21800,0
|
|
20250117,190800,11489108200,21800,21800,21800,21800,0
|
|
20250117,190700,11489108200,21800,21800,21800,21800,0
|
|
20250117,190600,11489108200,21800,21800,21800,21800,0
|
|
20250117,190500,11489108200,21800,21800,21800,21800,0
|
|
20250117,190400,11489108200,21800,21800,21800,21800,0
|
|
20250117,190300,11489108200,21800,21800,21800,21800,0
|
|
20250117,190200,11489108200,21800,21800,21800,21800,0
|
|
20250117,190100,11489108200,21800,21800,21800,21800,0
|
|
20250117,190000,11489108200,21800,21800,21800,21800,0
|
|
20250117,185900,11489108200,21800,21800,21800,21800,0
|
|
20250117,185800,11489108200,21800,21800,21800,21800,0
|
|
20250117,185700,11489108200,21800,21800,21800,21800,0
|
|
20250117,185600,11489108200,21800,21800,21800,21800,0
|
|
20250117,185500,11489108200,21800,21800,21800,21800,0
|
|
20250117,185400,11489108200,21800,21800,21800,21800,6737
|
|
20250117,185300,11489108200,21800,21800,21800,21800,0
|
|
20250117,185200,11489108200,21800,21800,21800,21800,0
|
|
20250117,185100,11489108200,21800,21800,21800,21800,0
|
|
20250117,185000,11489108200,21800,21800,21800,21800,0
|
|
20250117,184900,11489108200,21800,21800,21800,21800,0
|
|
20250117,184800,11489108200,21800,21800,21800,21800,0
|
|
20250117,184700,11489108200,21800,21800,21800,21800,0
|
|
20250117,184600,11489108200,21800,21800,21800,21800,0
|
|
20250117,184500,11489108200,21800,21800,21800,21800,0
|
|
20250117,184400,11489108200,21800,21800,21800,21800,0
|
|
20250117,184300,11489108200,21800,21800,21800,21800,0
|
|
20250117,184200,11489108200,21800,21800,21800,21800,0
|
|
20250117,184100,11489108200,21800,21800,21800,21800,0
|
|
20250117,184000,11489108200,21800,21800,21800,21800,0
|
|
20250117,183900,11489108200,21800,21800,21800,21800,0
|
|
20250117,183800,11489108200,21800,21800,21800,21800,0
|
|
20250117,183700,11489108200,21800,21800,21800,21800,0
|
|
20250117,183600,11489108200,21800,21800,21800,21800,0
|
|
20250117,183500,11489108200,21800,21800,21800,21800,0
|
|
20250117,183400,11489108200,21800,21800,21800,21800,0
|
|
20250117,183300,11489108200,21800,21800,21800,21800,0
|
|
20250117,183200,11489108200,21800,21800,21800,21800,0
|
|
20250117,183100,11489108200,21800,21800,21800,21800,0
|
|
20250117,183000,11489108200,21800,21800,21800,21800,0
|
|
20250117,182900,11489108200,21800,21800,21800,21800,0
|
|
20250117,182800,11489108200,21800,21800,21800,21800,0
|
|
20250117,182700,11489108200,21800,21800,21800,21800,0
|
|
20250117,182600,11489108200,21800,21800,21800,21800,0
|
|
20250117,182500,11489108200,21800,21800,21800,21800,0
|
|
20250117,182400,11489108200,21800,21800,21800,21800,6737
|
|
20250117,182300,11489108200,21800,21800,21800,21800,0
|
|
20250117,182200,11489108200,21800,21800,21800,21800,0
|
|
20250117,182100,11489108200,21800,21800,21800,21800,0
|
|
20250117,182000,11489108200,21800,21800,21800,21800,0
|
|
20250117,181900,11489108200,21800,21800,21800,21800,0
|
|
20250117,181800,11489108200,21800,21800,21800,21800,0
|
|
20250117,181700,11489108200,21800,21800,21800,21800,0
|
|
20250117,181600,11489108200,21800,21800,21800,21800,0
|
|
20250117,181500,11489108200,21800,21800,21800,21800,0
|
|
20250117,181400,11489108200,21800,21800,21800,21800,0
|
|
20250117,181300,11489108200,21800,21800,21800,21800,0
|
|
20250117,181200,11489108200,21800,21800,21800,21800,0
|
|
20250117,181100,11489108200,21800,21800,21800,21800,0
|
|
20250117,181000,11489108200,21800,21800,21800,21800,0
|
|
20250117,180900,11489108200,21800,21800,21800,21800,0
|
|
20250117,180800,11489108200,21800,21800,21800,21800,0
|
|
20250117,180700,11489108200,21800,21800,21800,21800,0
|
|
20250117,180600,11489108200,21800,21800,21800,21800,0
|
|
20250117,180500,11489108200,21800,21800,21800,21800,0
|
|
20250117,180400,11489108200,21800,21800,21800,21800,0
|
|
20250117,180300,11489108200,21800,21800,21800,21800,0
|
|
20250117,180200,11489108200,21800,21800,21800,21800,0
|
|
20250117,180100,11489108200,21800,21800,21800,21800,0
|
|
20250117,180000,11489108200,21800,21800,21800,21800,0
|
|
20250117,175900,11489108200,21800,21800,21800,21800,0
|
|
20250117,175800,11489108200,21800,21800,21800,21800,0
|
|
20250117,175700,11489108200,21800,21800,21800,21800,0
|
|
20250117,175600,11489108200,21800,21800,21800,21800,0
|
|
20250117,175500,11489108200,21800,21800,21800,21800,0
|
|
20250117,175400,11489108200,21800,21800,21800,21800,6737
|
|
20250117,175300,11489108200,21800,21800,21800,21800,0
|
|
20250117,175200,11489108200,21800,21800,21800,21800,0
|
|
20250117,175100,11489108200,21800,21800,21800,21800,0
|
|
20250117,175000,11489108200,21800,21800,21800,21800,0
|
|
20250117,174900,11489108200,21800,21800,21800,21800,0
|
|
20250117,174800,11489108200,21800,21800,21800,21800,0
|
|
20250117,174700,11489108200,21800,21800,21800,21800,0
|
|
20250117,174600,11489108200,21800,21800,21800,21800,0
|
|
20250117,174500,11489108200,21800,21800,21800,21800,0
|
|
20250117,174400,11489108200,21800,21800,21800,21800,0
|
|
20250117,174300,11489108200,21800,21800,21800,21800,0
|
|
20250117,174200,11489108200,21800,21800,21800,21800,0
|
|
20250117,174100,11489108200,21800,21800,21800,21800,0
|
|
20250117,174000,11489108200,21800,21800,21800,21800,0
|
|
20250117,173900,11489108200,21800,21800,21800,21800,0
|
|
20250117,173800,11489108200,21800,21800,21800,21800,0
|
|
20250117,173700,11489108200,21800,21800,21800,21800,0
|
|
20250117,173600,11489108200,21800,21800,21800,21800,0
|
|
20250117,173500,11489108200,21800,21800,21800,21800,0
|
|
20250117,173400,11489108200,21800,21800,21800,21800,0
|
|
20250117,173300,11489108200,21800,21800,21800,21800,0
|
|
20250117,173200,11489108200,21800,21800,21800,21800,0
|
|
20250117,173100,11489108200,21800,21800,21800,21800,0
|
|
20250117,173000,11489108200,21800,21800,21800,21800,0
|
|
20250117,172900,11489108200,21800,21800,21800,21800,0
|
|
20250117,172800,11489108200,21800,21800,21800,21800,0
|
|
20250117,172700,11489108200,21800,21800,21800,21800,0
|
|
20250117,172600,11489108200,21800,21800,21800,21800,0
|
|
20250117,172500,11489108200,21800,21800,21800,21800,0
|
|
20250117,172400,11489108200,21800,21800,21800,21800,6737
|
|
20250117,172300,11489108200,21800,21800,21800,21800,0
|
|
20250117,172200,11489108200,21800,21800,21800,21800,0
|
|
20250117,172100,11489108200,21800,21800,21800,21800,0
|
|
20250117,172000,11489108200,21800,21800,21800,21800,0
|
|
20250117,171900,11489108200,21800,21800,21800,21800,0
|
|
20250117,171800,11489108200,21800,21800,21800,21800,0
|
|
20250117,171700,11489108200,21800,21800,21800,21800,0
|
|
20250117,171600,11489108200,21800,21800,21800,21800,0
|
|
20250117,171500,11489108200,21800,21800,21800,21800,0
|
|
20250117,171400,11489108200,21800,21800,21800,21800,0
|
|
20250117,171300,11489108200,21800,21800,21800,21800,0
|
|
20250117,171200,11489108200,21800,21800,21800,21800,0
|
|
20250117,171100,11489108200,21800,21800,21800,21800,0
|
|
20250117,171000,11489108200,21800,21800,21800,21800,0
|
|
20250117,170900,11489108200,21800,21800,21800,21800,0
|
|
20250117,170800,11489108200,21800,21800,21800,21800,0
|
|
20250117,170700,11489108200,21800,21800,21800,21800,0
|
|
20250117,170600,11489108200,21800,21800,21800,21800,0
|
|
20250117,170500,11489108200,21800,21800,21800,21800,0
|
|
20250117,170400,11489108200,21800,21800,21800,21800,0
|
|
20250117,170300,11489108200,21800,21800,21800,21800,0
|
|
20250117,170200,11489108200,21800,21800,21800,21800,0
|
|
20250117,170100,11489108200,21800,21800,21800,21800,0
|
|
20250117,170000,11489108200,21800,21800,21800,21800,0
|
|
20250117,165900,11489108200,21800,21800,21800,21800,0
|
|
20250117,165800,11489108200,21800,21800,21800,21800,0
|
|
20250117,165700,11489108200,21800,21800,21800,21800,0
|
|
20250117,165600,11489108200,21800,21800,21800,21800,0
|
|
20250117,165500,11489108200,21800,21800,21800,21800,0
|
|
20250117,165400,11489108200,21800,21800,21800,21800,6737
|
|
20250117,165300,11489108200,21800,21800,21800,21800,0
|
|
20250117,165200,11489108200,21800,21800,21800,21800,0
|
|
20250117,165100,11489108200,21800,21800,21800,21800,0
|
|
20250117,165000,11489108200,21800,21800,21800,21800,0
|
|
20250117,164900,11489108200,21800,21800,21800,21800,0
|
|
20250117,164800,11489108200,21800,21800,21800,21800,0
|
|
20250117,164700,11489108200,21800,21800,21800,21800,0
|
|
20250117,164600,11489108200,21800,21800,21800,21800,0
|
|
20250117,164500,11489108200,21800,21800,21800,21800,0
|
|
20250117,164400,11489108200,21800,21800,21800,21800,0
|
|
20250117,164300,11489108200,21800,21800,21800,21800,0
|
|
20250117,164200,11489108200,21800,21800,21800,21800,0
|
|
20250117,164100,11489108200,21800,21800,21800,21800,0
|
|
20250117,164000,11489108200,21800,21800,21800,21800,0
|
|
20250117,163900,11489108200,21800,21800,21800,21800,0
|
|
20250117,163800,11489108200,21800,21800,21800,21800,0
|
|
20250117,163700,11489108200,21800,21800,21800,21800,0
|
|
20250117,163600,11489108200,21800,21800,21800,21800,0
|
|
20250117,163500,11489108200,21800,21800,21800,21800,0
|
|
20250117,163400,11489108200,21800,21800,21800,21800,0
|
|
20250117,163300,11489108200,21800,21800,21800,21800,0
|
|
20250117,163200,11489108200,21800,21800,21800,21800,0
|
|
20250117,163100,11489108200,21800,21800,21800,21800,0
|
|
20250117,163000,11489108200,21800,21800,21800,21800,0
|
|
20250117,162900,11489108200,21800,21800,21800,21800,0
|
|
20250117,162800,11489108200,21800,21800,21800,21800,0
|
|
20250117,162700,11489108200,21800,21800,21800,21800,0
|
|
20250117,162600,11489108200,21800,21800,21800,21800,0
|
|
20250117,162500,11489108200,21800,21800,21800,21800,0
|
|
20250117,162400,11489108200,21800,21800,21800,21800,6737
|
|
20250117,162300,11489108200,21800,21800,21800,21800,0
|
|
20250117,162200,11489108200,21800,21800,21800,21800,0
|
|
20250117,162100,11489108200,21800,21800,21800,21800,0
|
|
20250117,162000,11489108200,21800,21800,21800,21800,0
|
|
20250117,161900,11489108200,21800,21800,21800,21800,0
|
|
20250117,161800,11489108200,21800,21800,21800,21800,0
|
|
20250117,161700,11489108200,21800,21800,21800,21800,0
|
|
20250117,161600,11489108200,21800,21800,21800,21800,0
|
|
20250117,161500,11489108200,21800,21800,21800,21800,0
|
|
20250117,161400,11489108200,21800,21800,21800,21800,0
|
|
20250117,161300,11489108200,21800,21800,21800,21800,0
|
|
20250117,161200,11489108200,21800,21800,21800,21800,0
|
|
20250117,161100,11489108200,21800,21800,21800,21800,0
|
|
20250117,161000,11489108200,21800,21800,21800,21800,0
|
|
20250117,160900,11489108200,21800,21800,21800,21800,0
|
|
20250117,160800,11489108200,21800,21800,21800,21800,0
|
|
20250117,160700,11489108200,21800,21800,21800,21800,0
|
|
20250117,160600,11489108200,21800,21800,21800,21800,0
|
|
20250117,160500,11489108200,21800,21800,21800,21800,0
|
|
20250117,160400,11489108200,21800,21800,21800,21800,0
|
|
20250117,160300,11489108200,21800,21800,21800,21800,0
|
|
20250117,160200,11489108200,21800,21800,21800,21800,0
|
|
20250117,160100,11489108200,21800,21800,21800,21800,0
|
|
20250117,160000,11489108200,21800,21800,21800,21800,0
|
|
20250117,155900,11489108200,21800,21800,21800,21800,0
|
|
20250117,155800,11489108200,21800,21800,21800,21800,0
|
|
20250117,155700,11489108200,21800,21800,21800,21800,0
|
|
20250117,155600,11489108200,21800,21800,21800,21800,0
|
|
20250117,155500,11489108200,21800,21800,21800,21800,0
|
|
20250117,155400,11489108200,21800,21800,21800,21800,6737
|
|
20250117,155300,11489108200,21800,21800,21800,21800,0
|
|
20250117,155200,11489108200,21800,21800,21800,21800,0
|
|
20250117,155100,11489108200,21800,21800,21800,21800,0
|
|
20250117,155000,11489108200,21800,21800,21800,21800,0
|
|
20250117,154900,11489108200,21800,21800,21800,21800,0
|
|
20250117,154800,11489108200,21800,21800,21800,21800,0
|
|
20250117,154700,11489108200,21800,21800,21800,21800,0
|
|
20250117,154600,11489108200,21800,21800,21800,21800,0
|
|
20250117,154500,11489108200,21800,21800,21800,21800,0
|
|
20250117,154400,11489108200,21800,21800,21800,21800,0
|
|
20250117,154300,11489108200,21800,21800,21800,21800,0
|
|
20250117,154200,11489108200,21800,21800,21800,21800,0
|
|
20250117,154100,11489108200,21800,21800,21800,21800,0
|
|
20250117,154000,11489108200,21800,21800,21800,21800,0
|
|
20250117,153900,11489108200,21800,21800,21800,21800,0
|
|
20250117,153800,11489108200,21800,21800,21800,21800,0
|
|
20250117,153700,11489108200,21800,21800,21800,21800,0
|
|
20250117,153600,11489108200,21800,21800,21800,21800,0
|
|
20250117,153500,11489108200,21800,21800,21800,21800,0
|
|
20250117,153400,11489108200,21800,21800,21800,21800,0
|
|
20250117,153300,11489108200,21800,21800,21800,21800,0
|
|
20250117,153200,11489108200,21800,21800,21800,21800,0
|
|
20250117,153100,11489108200,21800,21800,21800,21800,0
|
|
20250117,153000,11489108200,21800,21800,21800,21800,6737
|
|
20250117,152900,11342241600,21800,21800,21800,21800,0
|
|
20250117,152800,11342241600,21800,21800,21800,21800,0
|
|
20250117,152700,11342241600,21800,21800,21800,21800,0
|
|
20250117,152600,11342241600,21800,21800,21800,21800,0
|
|
20250117,152500,11342241600,21800,21800,21800,21800,0
|
|
20250117,152400,11342241600,21800,21800,21800,21800,0
|
|
20250117,152300,11342241600,21800,21800,21800,21800,0
|
|
20250117,152200,11342241600,21800,21800,21800,21800,0
|
|
20250117,152100,11342241600,21800,21800,21800,21800,0
|
|
20250117,152000,11342241600,21800,21800,21800,21800,0
|
|
20250117,151900,11342241600,21800,21750,21800,21750,511
|
|
20250117,151800,11331125750,21750,21850,21850,21750,610
|
|
20250117,151700,11317816850,21850,21850,21850,21750,1424
|
|
20250117,151600,11286746100,21800,21850,21850,21800,457
|
|
20250117,151500,11276766950,21850,21800,21850,21800,674
|
|
20250117,151400,11262045500,21850,21850,21850,21750,1076
|
|
20250117,151300,11238542150,21850,21800,21850,21700,519
|
|
20250117,151200,11227251100,21750,21800,21900,21750,1299
|
|
20250117,151100,11198941150,21900,21850,21900,21850,327
|
|
20250117,151000,11191787500,21850,21900,21900,21750,1851
|
|
20250117,150900,11151347550,21900,21900,21900,21850,1036
|
|
20250117,150800,11128675550,21850,21850,21900,21850,882
|
|
20250117,150700,11109365050,21900,21900,21900,21850,948
|
|
20250117,150600,11088604600,21850,21850,21900,21850,962
|
|
20250117,150500,11067537400,21900,21900,21900,21850,1043
|
|
20250117,150400,11044704800,21900,21850,21900,21850,970
|
|
20250117,150300,11023467600,21900,21850,21900,21800,740
|
|
20250117,150200,11007284150,21850,21850,21900,21850,851
|
|
20250117,150100,10988659450,21850,21800,21850,21800,899
|
|
20250117,150000,10969039600,21800,21850,21900,21800,1389
|
|
20250117,145900,10938695500,21850,21900,21900,21800,1280
|
|
20250117,145800,10910703600,21850,21900,21900,21750,1354
|
|
20250117,145700,10881089200,21900,21850,21900,21850,784
|
|
20250117,145600,10863920700,21900,21850,21900,21800,855
|
|
20250117,145500,10845216000,21850,21850,21850,21800,1557
|
|
20250117,145400,10811198450,21850,21850,21850,21800,964
|
|
20250117,145300,10790135850,21850,21850,21850,21800,894
|
|
20250117,145200,10770604500,21850,21750,21850,21750,910
|
|
20250117,145100,10750733350,21750,21800,21800,21750,818
|
|
20250117,145000,10732904250,21800,21800,21800,21700,1049
|
|
20250117,144900,10710046550,21800,21750,21800,21750,916
|
|
20250117,144800,10690095450,21800,21750,21800,21700,792
|
|
20250117,144700,10672875450,21750,21800,21800,21700,564
|
|
20250117,144600,10660600450,21800,21800,21800,21750,462
|
|
20250117,144500,10650536550,21750,21800,21800,21750,464
|
|
20250117,144400,10640425350,21750,21800,21800,21750,333
|
|
20250117,144300,10633169150,21800,21800,21800,21750,366
|
|
20250117,144200,10625191350,21800,21800,21800,21750,368
|
|
20250117,144100,10617169700,21800,21750,21800,21700,322
|
|
20250117,144000,10610155100,21750,21750,21750,21700,1067
|
|
20250117,143900,10586976400,21750,21800,21850,21700,679
|
|
20250117,143800,10572193100,21800,21750,21800,21750,380
|
|
20250117,143700,10563914700,21800,21800,21850,21700,848
|
|
20250117,143600,10545449700,21800,21800,21850,21750,726
|
|
20250117,143500,10529621400,21800,21850,21850,21800,1026
|
|
20250117,143400,10507241800,21850,21850,21850,21800,435
|
|
20250117,143300,10497741500,21850,21900,21900,21800,454
|
|
20250117,143200,10487819300,21850,21800,21900,21800,1724
|
|
20250117,143100,10450156950,21800,21800,21800,21750,769
|
|
20250117,143000,10433400900,21750,21800,21800,21700,744
|
|
20250117,142900,10417198400,21750,21750,21800,21750,419
|
|
20250117,142800,10408066050,21750,21800,21800,21700,648
|
|
20250117,142700,10393967000,21750,21800,21800,21750,1022
|
|
20250117,142600,10371714900,21800,21800,21850,21750,725
|
|
20250117,142500,10355879650,21800,21800,21800,21750,759
|
|
20250117,142400,10339338400,21800,21750,21850,21700,825
|
|
20250117,142300,10321340150,21800,21900,21900,21700,1558
|
|
20250117,142200,10287390200,21900,21900,21900,21800,1016
|
|
20250117,142100,10265155300,21850,21850,21900,21800,719
|
|
20250117,142000,10249435950,21850,21900,21900,21700,2586
|
|
20250117,141900,10193037850,21900,21850,21900,21800,857
|
|
20250117,141800,10174292850,21850,21850,21900,21850,786
|
|
20250117,141700,10157099400,21850,21900,21900,21800,807
|
|
20250117,141600,10139430450,21900,21850,21900,21800,2092
|
|
20250117,141500,10093696800,21850,21850,21850,21800,1631
|
|
20250117,141400,10058059500,21850,21750,21850,21750,733
|
|
20250117,141300,10042052850,21800,21800,21850,21750,778
|
|
20250117,141200,10025071300,21800,21750,21800,21700,819
|
|
20250117,141100,10007241800,21700,21800,21800,21700,2843
|
|
20250117,141000,9945492250,21800,21850,21850,21800,682
|
|
20250117,140900,9930597750,21800,21800,21850,21750,1394
|
|
20250117,140800,9900223150,21800,21800,21850,21750,808
|
|
20250117,140700,9882586150,21800,21750,21800,21750,1200
|
|
20250117,140600,9856442200,21750,21800,21800,21750,1063
|
|
20250117,140500,9833268900,21750,21800,21800,21750,1212
|
|
20250117,140400,9806847350,21800,21800,21800,21750,1733
|
|
20250117,140300,9769072100,21750,21750,21800,21750,826
|
|
20250117,140200,9751075200,21750,21750,21750,21650,936
|
|
20250117,140100,9730728150,21750,21650,21750,21650,1253
|
|
20250117,140000,9703551500,21650,21700,21700,21550,2046
|
|
20250117,135900,9659301100,21700,21600,21700,21600,600
|
|
20250117,135800,9646296700,21700,21700,21700,21600,1356
|
|
20250117,135700,9616939600,21700,21750,21750,21650,1971
|
|
20250117,135600,9574201450,21700,21700,21750,21650,1090
|
|
20250117,135500,9550545950,21800,21750,21800,21700,888
|
|
20250117,135400,9531222050,21750,21750,21800,21700,700
|
|
20250117,135300,9515987100,21800,21700,21800,21700,1252
|
|
20250117,135200,9488751200,21750,21750,21750,21700,476
|
|
20250117,135100,9478408750,21750,21750,21800,21700,638
|
|
20250117,135000,9464508950,21800,21750,21800,21700,777
|
|
20250117,134900,9447595850,21750,21800,21800,21700,811
|
|
20250117,134800,9429957050,21750,21750,21800,21750,594
|
|
20250117,134700,9417014950,21750,21750,21800,21750,1137
|
|
20250117,134600,9392277450,21750,21750,21750,21700,709
|
|
20250117,134500,9376860350,21750,21700,21750,21700,617
|
|
20250117,134400,9363442150,21750,21750,21750,21700,808
|
|
20250117,134300,9345885400,21700,21700,21750,21650,1170
|
|
20250117,134200,9320476600,21700,21800,21850,21700,3884
|
|
20250117,134100,9235974050,21850,21850,21900,21750,2732
|
|
20250117,134000,9176386550,21900,21850,21900,21800,485
|
|
20250117,133900,9165778800,21900,21950,21950,21800,2851
|
|
20250117,133800,9103369100,21900,21900,21950,21900,1694
|
|
20250117,133700,9066241400,21900,21900,21950,21850,5419
|
|
20250117,133600,8947563300,21900,21900,21900,21850,809
|
|
20250117,133500,8929856750,21850,21800,21850,21750,2194
|
|
20250117,133400,8881970650,21750,21800,21850,21650,669
|
|
20250117,133300,8867415450,21800,21800,21800,21750,878
|
|
20250117,133200,8848281700,21700,21850,21850,21700,4476
|
|
20250117,133100,8750629700,21850,21850,21850,21800,1850
|
|
20250117,133000,8710228250,21850,21850,21850,21800,2893
|
|
20250117,132900,8647017450,21800,21850,21850,21800,2103
|
|
20250117,132800,8601148100,21800,21800,21850,21750,4727
|
|
20250117,132700,8498075100,21800,21750,21800,21700,3925
|
|
20250117,132600,8412655400,21750,21700,21750,21650,4605
|
|
20250117,132500,8312664550,21700,21700,21700,21650,916
|
|
20250117,132400,8292793600,21700,21700,21700,21650,1079
|
|
20250117,132300,8269379850,21650,21700,21700,21650,478
|
|
20250117,132200,8259014550,21700,21650,21700,21650,387
|
|
20250117,132100,8250621000,21700,21650,21700,21650,686
|
|
20250117,132000,8235746050,21700,21650,21700,21600,992
|
|
20250117,131900,8214267950,21600,21650,21700,21600,293
|
|
20250117,131800,8207920950,21600,21650,21700,21600,455
|
|
20250117,131700,8198056150,21700,21650,21700,21600,1231
|
|
20250117,131600,8171401700,21600,21600,21650,21550,894
|
|
20250117,131500,8152063300,21650,21600,21650,21550,312
|
|
20250117,131400,8145317550,21600,21600,21600,21550,404
|
|
20250117,131300,8136591200,21600,21550,21600,21550,278
|
|
20250117,131200,8130586550,21600,21600,21600,21550,349
|
|
20250117,131100,8123048200,21600,21600,21600,21550,475
|
|
20250117,131000,8112790450,21600,21600,21600,21550,525
|
|
20250117,130900,8101464350,21600,21600,21600,21550,718
|
|
20250117,130800,8085960950,21600,21550,21600,21500,324
|
|
20250117,130700,8078978300,21550,21550,21550,21500,373
|
|
20250117,130600,8070948700,21550,21550,21600,21550,908
|
|
20250117,130500,8051368250,21550,21500,21600,21500,543
|
|
20250117,130400,8039661050,21550,21550,21550,21550,218
|
|
20250117,130300,8034963150,21550,21550,21550,21550,288
|
|
20250117,130200,8028756750,21550,21550,21550,21500,431
|
|
20250117,130100,8019479150,21550,21500,21550,21500,261
|
|
20250117,130000,8013856800,21500,21500,21500,21450,556
|
|
20250117,125900,8001903150,21500,21500,21500,21500,811
|
|
20250117,125800,7984466650,21500,21500,21500,21450,292
|
|
20250117,125700,7978189150,21450,21500,21500,21450,364
|
|
20250117,125600,7970369700,21500,21500,21500,21450,299
|
|
20250117,125500,7963943800,21500,21500,21500,21500,471
|
|
20250117,125400,7953817300,21500,21500,21500,21500,242
|
|
20250117,125300,7948614300,21500,21450,21500,21450,393
|
|
20250117,125200,7940175850,21450,21450,21450,21400,250
|
|
20250117,125100,7934814250,21450,21400,21450,21400,260
|
|
20250117,125000,7929242850,21450,21450,21450,21400,418
|
|
20250117,124900,7920279900,21500,21450,21500,21450,291
|
|
20250117,124800,7914037900,21450,21500,21500,21400,905
|
|
20250117,124700,7894621200,21500,21400,21500,21400,671
|
|
20250117,124600,7880242850,21400,21500,21500,21400,394
|
|
20250117,124500,7871803700,21500,21400,21500,21400,284
|
|
20250117,124400,7865699750,21400,21450,21500,21400,170
|
|
20250117,124300,7862046950,21500,21400,21500,21400,906
|
|
20250117,124200,7842601400,21450,21400,21450,21400,625
|
|
20250117,124100,7829209500,21450,21450,21450,21400,94
|
|
20250117,124000,7827195550,21450,21450,21450,21450,173
|
|
20250117,123900,7823484700,21400,21500,21500,21400,198
|
|
20250117,123800,7819236000,21400,21500,21500,21400,250
|
|
20250117,123700,7813866200,21500,21500,21500,21450,284
|
|
20250117,123600,7807764900,21450,21500,21500,21450,144
|
|
20250117,123500,7804669800,21500,21400,21500,21400,95
|
|
20250117,123400,7802628600,21400,21500,21500,21400,696
|
|
20250117,123300,7787711000,21500,21450,21500,21450,153
|
|
20250117,123200,7784421900,21500,21500,21500,21450,552
|
|
20250117,123100,7772569450,21500,21500,21500,21450,1154
|
|
20250117,123000,7747779700,21500,21500,21500,21450,424
|
|
20250117,122900,7738664250,21400,21450,21500,21400,273
|
|
20250117,122800,7732808150,21500,21450,21500,21400,237
|
|
20250117,122700,7727718950,21450,21450,21450,21400,138
|
|
20250117,122600,7724759100,21500,21500,21500,21450,179
|
|
20250117,122500,7720910900,21450,21500,21500,21450,477
|
|
20250117,122400,7710658200,21450,21500,21500,21450,194
|
|
20250117,122300,7706489150,21500,21500,21500,21450,78
|
|
20250117,122200,7704812200,21500,21450,21500,21400,366
|
|
20250117,122100,7696955450,21450,21500,21500,21450,644
|
|
20250117,122000,7683135900,21450,21500,21500,21450,131
|
|
20250117,121900,7680319450,21500,21450,21500,21450,319
|
|
20250117,121800,7673469700,21450,21500,21500,21450,600
|
|
20250117,121700,7660588150,21500,21450,21500,21450,111
|
|
20250117,121600,7658206900,21450,21450,21450,21400,657
|
|
20250117,121500,7644138200,21450,21400,21500,21400,246
|
|
20250117,121400,7638859500,21400,21400,21450,21400,452
|
|
20250117,121300,7629180800,21400,21450,21500,21400,201
|
|
20250117,121200,7624863800,21450,21450,21500,21450,463
|
|
20250117,121100,7614928800,21450,21450,21450,21450,29
|
|
20250117,121000,7614306750,21450,21450,21450,21450,173
|
|
20250117,120900,7610595900,21450,21450,21450,21400,271
|
|
20250117,120800,7604784050,21450,21450,21450,21450,165
|
|
20250117,120700,7601244800,21400,21400,21450,21400,285
|
|
20250117,120600,7595137450,21450,21450,21450,21400,462
|
|
20250117,120500,7585240700,21400,21400,21450,21400,171
|
|
20250117,120400,7581578800,21500,21450,21500,21450,336
|
|
20250117,120300,7574366150,21450,21450,21500,21450,369
|
|
20250117,120200,7566443450,21450,21650,21650,21450,3096
|
|
20250117,120100,7499829650,21650,21550,21650,21550,324
|
|
20250117,120000,7492828800,21550,21650,21650,21550,292
|
|
20250117,115900,7486520650,21650,21650,21650,21650,210
|
|
20250117,115800,7481974150,21600,21600,21650,21600,405
|
|
20250117,115700,7473217950,21550,21600,21600,21550,411
|
|
20250117,115600,7464340950,21600,21600,21600,21550,534
|
|
20250117,115500,7452808550,21550,21550,21600,21500,449
|
|
20250117,115400,7443111150,21550,21550,21550,21500,1507
|
|
20250117,115300,7410703400,21550,21550,21550,21500,442
|
|
20250117,115200,7401178400,21550,21550,21550,21500,410
|
|
20250117,115100,7392346150,21600,21550,21600,21500,178
|
|
20250117,115000,7388507250,21550,21550,21550,21500,375
|
|
20250117,114900,7380434500,21550,21500,21550,21500,275
|
|
20250117,114800,7374510900,21500,21500,21550,21500,107
|
|
20250117,114700,7372208150,21500,21550,21550,21500,174
|
|
20250117,114600,7368460900,21550,21550,21550,21500,303
|
|
20250117,114500,7361931450,21500,21550,21550,21500,181
|
|
20250117,114400,7358031100,21550,21500,21550,21500,164
|
|
20250117,114300,7354497150,21500,21500,21550,21500,278
|
|
20250117,114200,7348508050,21500,21600,21600,21500,1058
|
|
20250117,114100,7325757000,21600,21600,21600,21500,4609
|
|
20250117,114000,7226438500,21600,21650,21650,21600,1427
|
|
20250117,113900,7195613400,21650,21600,21650,21600,267
|
|
20250117,113800,7189836800,21650,21600,21650,21600,176
|
|
20250117,113700,7186026550,21600,21600,21650,21600,246
|
|
20250117,113600,7180701350,21650,21650,21650,21600,157
|
|
20250117,113500,7177302500,21600,21700,21700,21600,235
|
|
20250117,113400,7172215350,21650,21650,21700,21650,1307
|
|
20250117,113300,7143872100,21700,21650,21700,21650,563
|
|
20250117,113200,7131663150,21650,21600,21700,21600,1489
|
|
20250117,113100,7099424100,21650,21650,21650,21600,171
|
|
20250117,113000,7095722150,21650,21650,21650,21600,362
|
|
20250117,112900,7087891350,21650,21650,21650,21600,738
|
|
20250117,112800,7071930900,21650,21600,21650,21600,435
|
|
20250117,112700,7062521500,21600,21600,21700,21600,345
|
|
20250117,112600,7055043050,21650,21650,21700,21600,1509
|
|
20250117,112500,7022377600,21650,21650,21650,21600,477
|
|
20250117,112400,7012050700,21650,21650,21650,21600,570
|
|
20250117,112300,6999710950,21650,21650,21650,21600,830
|
|
20250117,112200,6981741600,21650,21550,21650,21550,386
|
|
20250117,112100,6973395950,21550,21650,21650,21550,452
|
|
20250117,112000,6963621800,21600,21600,21650,21600,787
|
|
20250117,111900,6946602750,21600,21500,21650,21500,12335
|
|
20250117,111800,6680688250,21500,21550,21550,21500,830
|
|
20250117,111700,6662805100,21500,21550,21550,21500,386
|
|
20250117,111600,6654491050,21550,21550,21550,21500,1227
|
|
20250117,111500,6628054300,21550,21550,21600,21500,1267
|
|
20250117,111400,6600770050,21550,21550,21600,21500,2560
|
|
20250117,111300,6545594800,21550,21550,21550,21500,909
|
|
20250117,111200,6526014350,21550,21550,21550,21500,260
|
|
20250117,111100,6520417000,21550,21550,21550,21500,2233
|
|
20250117,111000,6472296600,21550,21550,21550,21500,335
|
|
20250117,110900,6465077550,21550,21450,21550,21400,7341
|
|
20250117,110800,6307306900,21450,21450,21450,21400,227
|
|
20250117,110700,6302438250,21450,21400,21450,21400,441
|
|
20250117,110600,6292993500,21400,21450,21450,21400,2008
|
|
20250117,110500,6250005050,21450,21450,21450,21400,534
|
|
20250117,110400,6238551150,21450,21450,21450,21450,260
|
|
20250117,110300,6232974150,21450,21400,21450,21400,236
|
|
20250117,110200,6227913700,21450,21450,21450,21400,184
|
|
20250117,110100,6223967150,21450,21450,21450,21400,781
|
|
20250117,110000,6207237050,21450,21400,21450,21400,394
|
|
20250117,105900,6198799700,21450,21400,21450,21400,303
|
|
20250117,105800,6192306200,21400,21450,21450,21400,465
|
|
20250117,105700,6182334300,21450,21400,21450,21350,1005
|
|
20250117,105600,6160822750,21400,21400,21400,21350,258
|
|
20250117,105500,6155304450,21400,21400,21400,21350,214
|
|
20250117,105400,6150725500,21400,21400,21400,21350,168
|
|
20250117,105300,6147130350,21400,21400,21400,21350,332
|
|
20250117,105200,6140028550,21400,21400,21400,21350,349
|
|
20250117,105100,6132570150,21400,21400,21400,21350,317
|
|
20250117,105000,6125786800,21400,21400,21450,21400,265
|
|
20250117,104900,6120109550,21400,21450,21450,21350,330
|
|
20250117,104800,6113046750,21400,21400,21450,21350,1463
|
|
20250117,104700,6081738600,21350,21350,21400,21300,570
|
|
20250117,104600,6069569100,21400,21300,21400,21300,254
|
|
20250117,104500,6064148250,21300,21300,21350,21300,349
|
|
20250117,104400,6056702000,21350,21350,21350,21300,432
|
|
20250117,104300,6047481600,21350,21400,21400,21300,316
|
|
20250117,104200,6040738150,21400,21400,21400,21350,245
|
|
20250117,104100,6035498300,21400,21350,21400,21350,709
|
|
20250117,104000,6020343900,21350,21350,21350,21350,210
|
|
20250117,103900,6015860400,21350,21350,21350,21300,202
|
|
20250117,103800,6011547950,21350,21350,21350,21350,244
|
|
20250117,103700,6006338550,21300,21350,21350,21300,353
|
|
20250117,103600,5998816700,21350,21350,21400,21350,186
|
|
20250117,103500,5994844000,21400,21400,21400,21300,383
|
|
20250117,103400,5986661200,21400,21300,21400,21250,1015
|
|
20250117,103300,5965039900,21300,21300,21350,21300,359
|
|
20250117,103200,5957385350,21350,21350,21400,21350,656
|
|
20250117,103100,5943373200,21350,21300,21350,21250,358
|
|
20250117,103000,5935732700,21300,21300,21300,21250,2070
|
|
20250117,102900,5891678650,21300,21250,21300,21250,233
|
|
20250117,102800,5886719050,21250,21300,21300,21250,493
|
|
20250117,102700,5876223600,21250,21250,21300,21250,72
|
|
20250117,102600,5874692750,21300,21250,21300,21250,254
|
|
20250117,102500,5869292800,21300,21200,21300,21200,185
|
|
20250117,102400,5865357750,21200,21250,21250,21200,1070
|
|
20250117,102300,5842655850,21250,21200,21250,21200,303
|
|
20250117,102200,5836225200,21200,21250,21300,21200,353
|
|
20250117,102100,5828725700,21250,21250,21250,21200,5429
|
|
20250117,102000,5713507450,21250,21350,21350,21250,2090
|
|
20250117,101900,5668989050,21350,21350,21350,21300,85
|
|
20250117,101800,5667174350,21350,21350,21400,21300,882
|
|
20250117,101700,5648341050,21350,21350,21400,21350,905
|
|
20250117,101600,5629016950,21350,21300,21350,21250,755
|
|
20250117,101500,5612934250,21300,21300,21350,21300,443
|
|
20250117,101400,5603492350,21300,21300,21350,21300,675
|
|
20250117,101300,5589111900,21300,21300,21350,21250,2312
|
|
20250117,101200,5539865900,21300,21350,21350,21300,1018
|
|
20250117,101100,5518151350,21300,21400,21400,21300,5768
|
|
20250117,101000,5394895800,21450,21500,21500,21400,1098
|
|
20250117,100900,5371324800,21450,21450,21500,21450,127
|
|
20250117,100800,5368600100,21450,21400,21450,21400,347
|
|
20250117,100700,5361166000,21400,21450,21450,21400,1909
|
|
20250117,100600,5320219300,21450,21450,21500,21400,2264
|
|
20250117,100500,5271656150,21450,21450,21500,21450,733
|
|
20250117,100400,5255928600,21450,21450,21500,21400,741
|
|
20250117,100300,5240029000,21450,21450,21450,21400,1758
|
|
20250117,100200,5202322900,21450,21450,21500,21400,301
|
|
20250117,100100,5195867100,21400,21350,21500,21350,910
|
|
20250117,100000,5176378600,21400,21400,21400,21350,1181
|
|
20250117,095900,5151116750,21400,21400,21500,21350,1898
|
|
20250117,095800,5110498350,21400,21400,21500,21350,1436
|
|
20250117,095700,5079729200,21400,21400,21550,21350,3949
|
|
20250117,095600,4994907800,21450,21500,21500,21400,3209
|
|
20250117,095500,4926102250,21500,21500,21600,21450,21929
|
|
20250117,095400,4454224800,21500,21200,21500,21200,15753
|
|
20250117,095300,4117247750,21200,21200,21200,21150,200
|
|
20250117,095200,4113008000,21200,21200,21250,21150,327
|
|
20250117,095100,4106072300,21150,21200,21200,21150,671
|
|
20250117,095000,4091847600,21200,21250,21250,21200,916
|
|
20250117,094900,4072410700,21250,21150,21250,21150,386
|
|
20250117,094800,4064217650,21150,21250,21250,21150,2120
|
|
20250117,094700,4019253050,21300,21250,21300,21200,678
|
|
20250117,094600,4004845900,21250,21250,21250,21200,191
|
|
20250117,094500,4000795300,21250,21200,21300,21150,1150
|
|
20250117,094400,3976311200,21200,21300,21300,21200,1815
|
|
20250117,094300,3937802850,21300,21250,21300,21250,275
|
|
20250117,094200,3931957250,21300,21300,21350,21250,607
|
|
20250117,094100,3919044100,21300,21350,21350,21300,1422
|
|
20250117,094000,3888727450,21350,21400,21400,21300,1051
|
|
20250117,093900,3866261400,21450,21400,21500,21300,2914
|
|
20250117,093800,3803823350,21400,21500,21500,21350,2883
|
|
20250117,093700,3742055250,21500,21450,21500,21400,4116
|
|
20250117,093600,3653710950,21450,21250,21500,21200,12635
|
|
20250117,093500,3383623300,21200,21250,21250,21100,6124
|
|
20250117,093400,3253992300,21250,21350,21350,21200,2341
|
|
20250117,093300,3204168500,21300,21350,21350,21250,2364
|
|
20250117,093200,3153825700,21350,21350,21450,21300,3297
|
|
20250117,093100,3083325350,21350,21200,21400,21200,7191
|
|
20250117,093000,2930140850,21250,21050,21250,21050,9974
|
|
20250117,092900,2719239250,21100,21000,21100,21000,3177
|
|
20250117,092800,2652352600,21050,21100,21100,21050,684
|
|
20250117,092700,2637952550,21100,21050,21100,21050,565
|
|
20250117,092600,2626034700,21000,21000,21050,21000,5574
|
|
20250117,092500,2508784150,21000,21000,21050,21000,2391
|
|
20250117,092400,2458569400,21000,20950,21050,20900,467
|
|
20250117,092300,2448778200,20950,20900,21000,20850,2417
|
|
20250117,092200,2398180350,20850,20900,20950,20850,2470
|
|
20250117,092100,2346577700,20950,20900,20950,20900,378
|
|
20250117,092000,2338666650,20950,21000,21000,20900,567
|
|
20250117,091900,2326785150,21000,20900,21000,20900,1754
|
|
20250117,091800,2290070150,20850,20900,20950,20850,2263
|
|
20250117,091700,2242769000,21000,21000,21050,20950,3484
|
|
20250117,091600,2169617800,21000,21050,21150,20950,1530
|
|
20250117,091500,2137448050,21150,21150,21250,21000,12911
|
|
20250117,091400,1864543700,21100,20900,21200,20900,16332
|
|
20250117,091300,1521100650,20950,20950,21000,20850,6731
|
|
20250117,091200,1380031100,21000,20700,21050,20650,16143
|
|
20250117,091100,1042813600,20700,20700,20900,20700,4653
|
|
20250117,091000,945931800,20750,20900,21000,20750,9401
|
|
20250117,090900,749298100,20950,20600,20950,20550,14082
|
|
20250117,090800,456276900,20600,20450,20650,20450,10468
|
|
20250117,090700,241401000,20500,20400,20500,20400,1996
|
|
20250117,090600,200578850,20400,20400,20400,20400,366
|
|
20250117,090500,193112450,20400,20450,20450,20400,952
|
|
20250117,090400,173681100,20450,20300,20500,20300,3395
|
|
20250117,090300,104362700,20350,20250,20400,20200,771
|
|
20250117,090200,88713200,20400,20100,20400,20100,2307
|
|
20250117,090100,42049750,20000,20000,20000,20000,98
|
|
20250117,090000,40089750,20000,20200,20200,20000,1992
|